Kaiser Aluminum Corporation (FRA:KLU1)
Germany · Delayed Price · Currency is EUR 108.00
+2.00 (1.89%)
Last updated: Feb 23, 2026, 8:06 AM CET
Kaiser Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -6.19% | - |
| Feb 19, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Feb 18, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Feb 17, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 200 |
| Feb 16, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Feb 13, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | -2.50% | 100 |
| Feb 12, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Feb 11, 2026 | 116.00 | 121.00 | 116.00 | 121.00 | 121.00 | - | 3 |
| Feb 10, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1.68% | 42 |
| Feb 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 8.18% | 22 |
| Feb 6, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | - |
| Feb 5, 2026 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | -1.71% | 74 |
| Feb 4, 2026 | 115.00 | 120.00 | 115.00 | 117.00 | 117.00 | 6.36% | 30 |
| Feb 3, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 11.11% | - |
| Feb 2, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -5.71% | - |
| Jan 30, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 29, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 30 |
| Jan 28, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | - | 30 |
| Jan 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -4.63% | - |
| Jan 26, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | -2.70% | 49 |
| Jan 23, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Jan 22, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.34 | 5.61% | - |
| Jan 21, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.38 | -3.60% | - |
| Jan 20, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.36 | 0.91% | - |
| Jan 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | - | - |
| Jan 16, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.36 | 2.80% | - |
| Jan 15, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.38 | 0.94% | - |
| Jan 14, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.39 | -3.64% | - |
| Jan 13, 2026 | 107.00 | 111.00 | 107.00 | 110.00 | 109.36 | 6.80% | 66 |
| Jan 12, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.40 | -2.83% | - |
| Jan 9, 2026 | 104.00 | 107.00 | 104.00 | 106.00 | 105.39 | 2.91% | 66 |
| Jan 8, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.40 | - | - |
| Jan 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.40 | 1.98% | - |
| Jan 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.41 | -2.88% | - |
| Jan 5, 2026 | 102.00 | 107.00 | 102.00 | 104.00 | 103.40 | 7.77% | 185 |
| Jan 2, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 95.94 | -3.02% | - |
| Dec 30, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.92 | 0.51% | - |
| Dec 29, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.43 | 1.02% | - |
| Dec 23, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.43 | 0.51% | - |
| Dec 22, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 96.93 | 2.63% | - |
| Dec 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.45 | -1.55% | - |
| Dec 18, 2025 | 94.50 | 96.50 | 94.50 | 96.50 | 95.94 | 1.05% | 11 |
| Dec 17, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.95 | 2.14% | - |
| Dec 16, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 92.96 | 1.08% | - |
| Dec 15, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 91.96 | -0.54% | - |
| Dec 12, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.46 | 2.76% | - |
| Dec 11, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 89.98 | 1.69% | - |
| Dec 10, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.48 | 1.14% | - |
| Dec 9, 2025 | 87.50 | 88.00 | 87.50 | 88.00 | 87.49 | -1.68% | 101 |
| Dec 8, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 88.98 | -1.65% | - |