Kaiser Aluminum Corporation (FRA:KLU1)
Germany · Delayed Price · Currency is EUR 65.00
-1.00 (-1.52%)
Last updated: Sep 9, 2025, 8:01 AM CET
Kaiser Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | -1.52% | 3 |
| Sep 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1.54% | 3 |
| Sep 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | 0.78% | 3 |
| Sep 4, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | -1.53% | - |
| Sep 3, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | -0.76% | 3 |
| Sep 2, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | - | 3 |
| Sep 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | -1.49% | 3 |
| Aug 29, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | - | 4 |
| Aug 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | -1.47% | 4 |
| Aug 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1.49% | 4 |
| Aug 26, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | -1.47% | - |
| Aug 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | 4.62% | - |
| Aug 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2.36% | 4 |
| Aug 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | -0.78% | 4 |
| Aug 20, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | - | 1.59% | 4 |
| Aug 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | -1.56% | 3 |
| Aug 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | -0.78% | - |
| Aug 15, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | -1.53% | 3 |
| Aug 14, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | 3.15% | - |
| Aug 13, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | 2.42% | 3 |
| Aug 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | -1.59% | 3 |
| Aug 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | - | 3 |
| Aug 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | 0.80% | 3 |
| Aug 7, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | -1.57% | 3 |
| Aug 6, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | 0.79% | 3 |
| Aug 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | -1.56% | 3 |
| Aug 4, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | - | -4.48% | 3 |
| Aug 1, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | -2.90% | 280 |
| Jul 31, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | 0.73% | - |
| Jul 30, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | -3.52% | 280 |
| Jul 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | - | 0.71% | 280 |
| Jul 28, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | -4.73% | 280 |
| Jul 25, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | -6.33% | 280 |
| Jul 24, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | - | 0.64% | 280 |
| Jul 23, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | 0.64% | 300 |
| Jul 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1.30% | - |
| Jul 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | - | -0.65% | 300 |
| Jul 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | - | 2.65% | 300 |
| Jul 17, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | 0.67% | 300 |
| Jul 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | -0.66% | 300 |
| Jul 15, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | 0.67% | - |
| Jul 14, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | -1.32% | 300 |
| Jul 11, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | 3.40% | 300 |
| Jul 10, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | 0.68% | 300 |
| Jul 9, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | - | 2.82% | - |
| Jul 8, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | - | -0.70% | 300 |
| Jul 7, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | - | -0.69% | 300 |
| Jul 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1.41% | 3 |
| Jul 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | - | 2.16% | - |
| Jul 2, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | 2.96% | - |