Kaiser Aluminum Corporation (FRA:KLU1)
Germany · Delayed Price · Currency is EUR 140.00
-6.00 (-4.11%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:KLU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | - | 8.53% | - |
| Apr 22, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.01% | - |
| Apr 21, 2026 | 127.00 | 133.00 | 127.00 | 133.00 | 133.00 | 7.26% | 16 |
| Apr 20, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Apr 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 6.09% | - |
| Apr 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Apr 15, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -2.48% | - |
| Apr 14, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | 13 |
| Apr 13, 2026 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 413 |
| Apr 10, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 3.45% | - |
| Apr 9, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | - |
| Apr 8, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Apr 7, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Apr 2, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 9.80% | 50 |
| Apr 1, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.03% | - |
| Mar 31, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -6.60% | - |
| Mar 30, 2026 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 8.16% | 55 |
| Mar 27, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.97% | - |
| Mar 26, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4.12% | - |
| Mar 25, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 3.19% | - |
| Mar 24, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 3.30% | - |
| Mar 23, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Mar 20, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -7.07% | 200 |
| Mar 19, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -2.94% | 100 |
| Mar 18, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Mar 17, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Mar 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Mar 13, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Mar 12, 2026 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | -0.94% | 5 |
| Mar 11, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -3.64% | - |
| Mar 10, 2026 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 7.84% | 2 |
| Mar 9, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Mar 6, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -4.50% | - |
| Mar 5, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Mar 4, 2026 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 180 |
| Mar 3, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | 90 |
| Mar 2, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1.80% | 10 |
| Feb 27, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | 8 |
| Feb 26, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Feb 25, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3.85% | - |
| Feb 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4.00% | - |
| Feb 23, 2026 | 108.00 | 109.00 | 100.00 | 100.00 | 100.00 | -5.66% | 2,796 |
| Feb 20, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -6.19% | - |
| Feb 19, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Feb 18, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Feb 17, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 200 |
| Feb 16, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Feb 13, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | -2.50% | 100 |
| Feb 12, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Feb 11, 2026 | 116.00 | 121.00 | 116.00 | 121.00 | 121.00 | - | 3 |