Kaiser Aluminum Corporation (FRA:KLU1)
Germany · Delayed Price · Currency is EUR 155.00
+5.00 (3.33%)
At close: Jun 26, 2026
FRA:KLU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3.33% | - |
| Jun 25, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -2.60% | - |
| Jun 24, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -6.67% | - |
| Jun 23, 2026 | 157.00 | 165.00 | 157.00 | 165.00 | 165.00 | 7.14% | 30 |
| Jun 22, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Jun 19, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | - |
| Jun 18, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -4.38% | - |
| Jun 17, 2026 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3.23% | 32 |
| Jun 16, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -8.28% | - |
| Jun 15, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.81% | 19 |
| Jun 12, 2026 | 158.00 | 166.00 | 158.00 | 166.00 | 166.00 | 9.93% | 5 |
| Jun 11, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Jun 10, 2026 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 0.67% | 14 |
| Jun 9, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -4.46% | - |
| Jun 8, 2026 | 149.00 | 157.00 | 149.00 | 157.00 | 157.00 | -0.63% | 76 |
| Jun 5, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | - |
| Jun 4, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -5.42% | - |
| 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% | - |