Kaiser Aluminum Corporation (FRA:KLU1)
Germany · Delayed Price · Currency is EUR 98.50
-34.50 (-25.94%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:KLU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -25.56% | 100 |
| Oct 22, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.31 | 0.76% | 100 |
| Oct 21, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.32 | 1.54% | - |
| Oct 20, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.33 | 2.36% | - |
| Oct 19, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.34 | -0.78% | - |
| Oct 16, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.34 | - | - |
| Oct 15, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.34 | -2.29% | - |
| Oct 14, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.32 | - | - |
| Oct 13, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.32 | - | - |
| Oct 12, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.32 | 1.55% | - |
| Oct 9, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.33 | -2.27% | - |
| Oct 8, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.32 | -0.75% | - |
| Oct 7, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.31 | -2.21% | - |
| Oct 6, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.30 | 3.03% | - |
| Oct 5, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.32 | 3.13% | - |
| Oct 2, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.34 | 2.40% | - |
| Oct 1, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.35 | -3.85% | - |
| Sep 30, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.33 | - | - |
| Sep 29, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.33 | - | - |
| Sep 28, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.33 | - | - |
| Sep 25, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.33 | -2.99% | - |
| Sep 24, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.31 | 2.29% | - |
| Sep 23, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.32 | 2.34% | - |
| Sep 22, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.34 | 0.79% | - |
| Sep 21, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.34 | -3.05% | - |
| Sep 18, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.32 | 1.55% | - |
| Sep 17, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.33 | 2.38% | - |
| Sep 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.35 | 0.80% | - |
| Sep 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.35 | -4.58% | - |
| Sep 14, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.32 | -0.76% | - |
| Sep 11, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.32 | -5.71% | - |
| Sep 10, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.28 | - | - |
| Sep 9, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.28 | 2.19% | - |
| Sep 8, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.29 | - | - |
| Sep 7, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.29 | 2.24% | - |
| Sep 4, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.31 | -1.47% | - |
| Sep 3, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.30 | -0.73% | - |
| Sep 2, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.29 | 3.79% | - |
| Sep 1, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.32 | 0.76% | - |
| Aug 31, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.32 | - | - |
| Aug 28, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.32 | 0.77% | - |
| Aug 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.33 | -3.70% | - |
| Aug 26, 2026 | 128.00 | 135.00 | 128.00 | 135.00 | 134.30 | 7.14% | 39 |
| Aug 25, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.35 | -1.56% | - |
| Aug 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.34 | -3.03% | - |
| Aug 21, 2026 | 125.00 | 132.00 | 125.00 | 132.00 | 131.32 | 2.33% | 3 |
| Aug 20, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 128.33 | -4.44% | 20 |
| Aug 19, 2026 | 138.00 | 138.00 | 135.00 | 135.00 | 134.30 | -21.05% | 7 |
| Aug 18, 2026 | 155.00 | 171.00 | 155.00 | 171.00 | 170.12 | 14.77% | 6 |
| Aug 17, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.23 | -1.32% | - |