Kaiser Aluminum Corporation (FRA:KLU1)
Germany · Delayed Price · Currency is EUR 166.00
+2.00 (1.22%)
At close: Jun 3, 2026
FRA:KLU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 163.00 | 166.00 | 162.00 | 166.00 | 166.00 | 1.22% | 31 |
| Jun 2, 2026 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 7.19% | 41 |
| Jun 1, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -3.16% | - |
| May 29, 2026 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | - | 3 |
| May 28, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -2.47% | - |
| May 27, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 10.96% | 70 |
| May 26, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.67% | - |
| May 25, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 5.63% | - |
| May 22, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| May 21, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 3.65% | - |
| May 20, 2026 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -1.44% | 10 |
| May 19, 2026 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -2.80% | 2 |
| May 18, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| May 15, 2026 | 151.00 | 151.00 | 143.00 | 143.00 | 143.00 | -4.67% | 20 |
| May 14, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| May 13, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| May 12, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | 67 |
| May 11, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.05% | - |
| May 8, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -3.31% | 20 |
| May 7, 2026 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 1.34% | 5 |
| May 6, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 4.93% | - |
| May 5, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -7.19% | - |
| May 4, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 6.25% | 1 |
| Apr 30, 2026 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | -0.69% | 2 |
| Apr 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.33% | - |
| Apr 28, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | -0.66% | 83 |
| Apr 27, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 7.86% | - |
| Apr 24, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -3.68% | - |
| Apr 23, 2026 | 140.00 | 146.00 | 140.00 | 146.00 | 145.34 | 13.18% | 31 |
| Apr 22, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.42 | -3.01% | - |
| Apr 21, 2026 | 127.00 | 133.00 | 127.00 | 133.00 | 132.40 | 7.26% | 16 |
| Apr 20, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.44 | 1.64% | - |
| Apr 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.45 | 6.09% | - |
| Apr 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.48 | -2.54% | - |
| Apr 15, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.47 | -2.48% | - |
| Apr 14, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.46 | -0.82% | 13 |
| Apr 13, 2026 | 121.00 | 122.00 | 120.00 | 122.00 | 121.45 | 1.67% | 413 |
| Apr 10, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 119.46 | 3.45% | - |
| Apr 9, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.48 | 2.65% | - |
| Apr 8, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.49 | 0.89% | - |
| Apr 7, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.50 | - | - |
| Apr 2, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.50 | 9.80% | 50 |
| Apr 1, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.54 | 3.03% | - |
| Mar 31, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.55 | -6.60% | - |
| Mar 30, 2026 | 100.00 | 106.00 | 100.00 | 106.00 | 105.52 | 8.16% | 55 |
| Mar 27, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.56 | -2.97% | - |
| Mar 26, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.55 | 4.12% | - |
| Mar 25, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.56 | 3.19% | - |
| Mar 24, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.58 | 3.30% | - |
| Mar 23, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.59 | -1.09% | - |