Kaiser Aluminum Corporation (FRA:KLU1)
Germany · Delayed Price · Currency is EUR 131.00
+2.00 (1.55%)
At close: Sep 18, 2026
FRA:KLU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Sep 17, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.38% | - |
| Sep 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Sep 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -4.58% | - |
| Sep 14, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Sep 11, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -5.71% | - |
| Sep 10, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Sep 9, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.19% | - |
| Sep 8, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Sep 7, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2.24% | - |
| Sep 4, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | - |
| Sep 3, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Sep 2, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 3.79% | - |
| Sep 1, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| Aug 31, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Aug 28, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Aug 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -3.70% | - |
| 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% | - |