Kaiser Aluminum Corporation (FRA:KLU1)
Germany · Delayed Price · Currency is EUR 135.00
+9.00 (7.14%)
Last updated: Aug 26, 2026, 12:56 PM CET
FRA:KLU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 128.00 | 135.00 | 128.00 | 135.00 | 135.00 | 7.14% | 39 |
| Aug 25, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Aug 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.03% | - |
| Aug 21, 2026 | 125.00 | 132.00 | 125.00 | 132.00 | 132.00 | 2.33% | 3 |
| Aug 20, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -4.44% | 20 |
| Aug 19, 2026 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -21.05% | 7 |
| Aug 18, 2026 | 155.00 | 171.00 | 155.00 | 171.00 | 171.00 | 14.77% | 6 |
| Aug 17, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.32% | - |
| Aug 14, 2026 | 157.00 | 157.00 | 151.00 | 151.00 | 151.00 | -7.36% | 4 |
| Aug 13, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | - |
| Aug 12, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3.90% | - |
| Aug 11, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -4.94% | 4 |
| Aug 10, 2026 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.89% | 4 |
| Aug 7, 2026 | 142.00 | 159.00 | 142.00 | 159.00 | 159.00 | 8.16% | 30 |
| Aug 6, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.08% | - |
| Aug 5, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 7.46% | - |
| Aug 4, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | - |
| Aug 3, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -4.38% | - |
| Jul 31, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jul 30, 2026 | 131.00 | 137.00 | 131.00 | 137.00 | 137.00 | -2.14% | 4 |
| Jul 29, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Jul 28, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Jul 27, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -9.03% | - |
| Jul 24, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.76% | - |
| Jul 23, 2026 | 149.00 | 163.00 | 147.00 | 153.00 | 152.32 | 7.75% | 68 |
| Jul 22, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.37 | 5.97% | - |
| Jul 21, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.41 | - | - |
| Jul 20, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.41 | -2.19% | - |
| Jul 17, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.39 | -0.72% | - |
| Jul 16, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.39 | -0.72% | - |
| Jul 15, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.38 | 2.21% | - |
| Jul 14, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.40 | 0.74% | 7 |
| Jul 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.40 | -3.57% | - |
| Jul 10, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.38 | -2.78% | - |
| Jul 9, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.36 | -2.70% | 2 |
| Jul 8, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.34 | -0.67% | - |
| Jul 7, 2026 | 155.00 | 155.00 | 149.00 | 149.00 | 148.34 | - | 165 |
| Jul 6, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.34 | -0.67% | - |
| Jul 3, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.34 | -5.06% | - |
| Jul 2, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.30 | -4.82% | - |
| Jul 1, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.27 | 2.47% | - |
| Jun 30, 2026 | 160.00 | 162.00 | 160.00 | 162.00 | 161.28 | 2.53% | 34 |
| Jun 29, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.30 | 1.94% | - |
| Jun 26, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.31 | 3.33% | - |
| Jun 25, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.34 | -2.60% | - |
| Jun 24, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.32 | -6.67% | - |
| Jun 23, 2026 | 157.00 | 165.00 | 157.00 | 165.00 | 164.27 | 7.14% | 30 |
| Jun 22, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.32 | -0.65% | - |
| Jun 19, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.31 | 1.31% | - |
| Jun 18, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.32 | -4.37% | - |