Kaiser Aluminum Corporation (FRA:KLU1)
Germany · Delayed Price · Currency is EUR 106.00
+3.00 (2.91%)
At close: Jan 9, 2026
Kaiser Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 2.91% | 66 |
| Jan 8, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Jan 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Jan 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Jan 5, 2026 | 102.00 | 107.00 | 102.00 | 104.00 | 104.00 | 7.77% | 185 |
| Jan 2, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -3.02% | - |
| Dec 30, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.51% | - |
| Dec 29, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | - |
| Dec 23, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.51% | - |
| Dec 22, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 2.63% | - |
| Dec 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.55% | - |
| Dec 18, 2025 | 94.50 | 96.50 | 94.50 | 96.50 | 96.50 | 1.05% | 11 |
| Dec 17, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.14% | - |
| Dec 16, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| Dec 15, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Dec 12, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 2.76% | - |
| Dec 11, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Dec 10, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Dec 9, 2025 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | -1.68% | 101 |
| Dec 8, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Dec 5, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.25% | - |
| Dec 4, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Dec 3, 2025 | 84.00 | 88.00 | 84.00 | 88.00 | 88.00 | 4.76% | 35 |
| Dec 2, 2025 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 2.44% | 24 |
| Dec 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Nov 28, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Nov 27, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Nov 26, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Nov 25, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Nov 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Nov 21, 2025 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | 0.64% | 11 |
| Nov 20, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.95% | - |
| Nov 19, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Nov 18, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Nov 17, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | -0.63% | 42 |
| Nov 14, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.05% | - |
| Nov 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Nov 12, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Nov 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Nov 10, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.77% | - |
| Nov 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Nov 6, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Nov 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Nov 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Nov 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Oct 31, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.52% | - |
| Oct 30, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Oct 29, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Oct 28, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.05% | - |
| Oct 27, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -0.61% | 100 |