Kaiser Aluminum Corporation (FRA:KLU1)
Germany flag Germany · Delayed Price · Currency is EUR
68.50
0.00 (0.00%)
Last updated: Oct 22, 2025, 8:02 AM CET

Kaiser Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202568.5068.5068.5068.5068.50-75
Oct 21, 202568.5068.5068.5068.5068.50-0.72%75
Oct 20, 202566.5069.0066.5069.0069.002.22%75
Oct 17, 202567.0067.5067.0067.5067.50-1.46%50
Oct 16, 202568.5068.5068.5068.5068.50-50
Oct 15, 202568.5068.5068.5068.5068.50-50
Oct 14, 202568.5068.5068.5068.5068.502.24%50
Oct 13, 202567.0067.0067.0067.0067.00-50
Oct 10, 202567.0067.0067.0067.0067.00-4.96%50
Oct 9, 202570.5070.5070.5070.5070.506.82%50
Oct 8, 202566.0066.0066.0066.0066.000.76%50
Oct 7, 202565.5065.5065.5065.5065.50-2.24%50
Oct 6, 202567.0067.0067.0067.0067.00-0.74%50
Oct 3, 202567.5067.5067.5067.5067.501.50%50
Oct 2, 202566.5066.5066.5066.5066.502.31%50
Oct 1, 202565.0065.0065.0065.0065.000.78%-
Sep 30, 202564.5064.5064.5064.5064.50-3.01%-
Sep 29, 202566.0066.5066.0066.5066.505.56%50
Sep 26, 202563.0063.0063.0063.0063.000.80%-
Sep 25, 202562.5062.5062.5062.5062.50--
Sep 24, 202562.5062.5062.5062.5062.50-1.57%-
Sep 23, 202563.5063.5063.5063.5063.50-3.05%3
Sep 22, 202565.5065.5065.5065.5065.50-2.24%3
Sep 19, 202567.0067.0067.0067.0067.002.29%3
Sep 18, 202565.5065.5065.5065.5065.500.77%3
Sep 17, 202565.0065.0065.0065.0065.00-0.76%3
Sep 16, 202565.5065.5065.5065.5065.500.77%3
Sep 15, 202565.0065.0065.0065.0065.00-0.76%3
Sep 12, 202565.5065.5065.5065.5065.501.55%3
Sep 11, 202564.5064.5064.5064.5064.501.57%3
Sep 10, 202563.5063.5063.5063.5063.50-2.31%3
Sep 9, 202565.0065.0065.0065.0065.00-1.52%3
Sep 8, 202566.0066.0066.0066.0066.001.54%3
Sep 5, 202565.0065.0065.0065.0065.000.78%3
Sep 4, 202564.5064.5064.5064.5064.50-1.53%-
Sep 3, 202565.5065.5065.5065.5065.50-0.76%-
Sep 2, 202566.0066.0066.0066.0066.00--
Sep 1, 202566.0066.0066.0066.0066.00-1.49%3
Aug 29, 202567.0067.0067.0067.0067.00--
Aug 28, 202567.0067.0067.0067.0067.00-1.47%4
Aug 27, 202568.0068.0068.0068.0068.001.49%4
Aug 26, 202567.0067.0067.0067.0067.00-1.47%4
Aug 25, 202568.0068.0068.0068.0068.004.62%4
Aug 22, 202565.0065.0065.0065.0065.002.36%4
Aug 21, 202563.5063.5063.5063.5063.50-0.78%4
Aug 20, 202563.5064.0063.5064.0064.001.59%4
Aug 19, 202563.0063.0063.0063.0063.00-1.56%3
Aug 18, 202564.0064.0064.0064.0064.00-0.78%3
Aug 15, 202564.5064.5064.5064.5064.50-1.53%3
Aug 14, 202565.5065.5065.5065.5065.503.15%3