Kuehne + Nagel International AG (FRA:KNIA)
Germany · Delayed Price · Currency is EUR 177.20
-1.30 (-0.73%)
At close: Jul 31, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 178.55 | 178.55 | 177.20 | 177.20 | 177.20 | -0.73% | - |
| Jul 30, 2025 | 182.60 | 182.60 | 178.50 | 178.50 | 178.50 | -1.03% | 53 |
| Jul 29, 2025 | 181.90 | 185.50 | 180.35 | 180.35 | 180.35 | -0.88% | 28 |
| Jul 28, 2025 | 180.10 | 181.95 | 180.10 | 181.95 | 181.95 | 0.89% | - |
| Jul 25, 2025 | 179.60 | 182.70 | 178.00 | 180.35 | 180.35 | 0.36% | 50 |
| Jul 24, 2025 | 183.75 | 183.75 | 179.70 | 179.70 | 179.70 | -2.23% | - |
| Jul 23, 2025 | 181.45 | 183.80 | 181.45 | 183.80 | 183.80 | 2.40% | - |
| Jul 22, 2025 | 180.50 | 180.50 | 177.80 | 179.50 | 179.50 | -0.50% | 50 |
| Jul 21, 2025 | 185.50 | 185.50 | 180.40 | 180.40 | 180.40 | -1.45% | 305 |
| Jul 18, 2025 | 183.05 | 183.05 | 183.05 | 183.05 | 183.05 | -0.08% | - |
| Jul 17, 2025 | 180.70 | 183.20 | 180.70 | 183.20 | 183.20 | 1.30% | - |
| Jul 16, 2025 | 182.85 | 184.80 | 180.85 | 180.85 | 180.85 | -1.20% | 25 |
| Jul 15, 2025 | 182.50 | 187.45 | 182.50 | 183.05 | 183.05 | 0.33% | 6 |
| Jul 14, 2025 | 184.30 | 186.85 | 182.45 | 182.45 | 182.45 | -0.92% | 65 |
| Jul 11, 2025 | 185.05 | 185.05 | 184.15 | 184.15 | 184.15 | -0.83% | - |
| Jul 10, 2025 | 182.00 | 187.95 | 182.00 | 185.70 | 185.70 | 1.64% | 30 |
| Jul 9, 2025 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | -0.05% | - |
| Jul 8, 2025 | 181.45 | 185.45 | 181.45 | 182.80 | 182.80 | 0.74% | 30 |
| Jul 7, 2025 | 181.20 | 181.65 | 181.20 | 181.45 | 181.45 | 0.22% | 1 |
| Jul 4, 2025 | 183.70 | 183.70 | 181.05 | 181.05 | 181.05 | -1.34% | - |
| Jul 3, 2025 | 187.80 | 187.80 | 183.50 | 183.50 | 183.50 | -2.26% | - |
| Jul 2, 2025 | 183.05 | 187.75 | 183.05 | 187.75 | 187.75 | 2.96% | - |
| Jul 1, 2025 | 181.95 | 182.35 | 181.95 | 182.35 | 182.35 | 0.36% | - |
| Jun 30, 2025 | 184.55 | 184.55 | 181.70 | 181.70 | 181.70 | -1.52% | 75 |
| Jun 27, 2025 | 181.80 | 184.50 | 180.55 | 184.50 | 184.50 | 1.46% | 200 |
| Jun 26, 2025 | 182.90 | 182.90 | 181.70 | 181.85 | 181.85 | -2.39% | - |
| Jun 25, 2025 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | 0.03% | - |
| Jun 24, 2025 | 188.25 | 188.25 | 186.25 | 186.25 | 186.25 | 0.78% | - |
| Jun 23, 2025 | 184.40 | 184.80 | 184.40 | 184.80 | 184.80 | 0.35% | 21 |
| Jun 20, 2025 | 185.80 | 185.80 | 184.15 | 184.15 | 184.15 | -0.73% | - |
| Jun 19, 2025 | 185.35 | 185.50 | 185.35 | 185.50 | 185.50 | -1.33% | - |
| Jun 18, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.19% | - |
| Jun 17, 2025 | 190.45 | 190.45 | 188.35 | 188.35 | 188.35 | -0.97% | - |
| Jun 16, 2025 | 200.90 | 200.90 | 190.20 | 190.20 | 190.20 | -3.53% | 6 |
| Jun 13, 2025 | 195.80 | 203.10 | 195.80 | 197.15 | 197.15 | -0.45% | 4 |
| Jun 12, 2025 | 198.95 | 198.95 | 198.05 | 198.05 | 198.05 | -0.30% | - |
| Jun 11, 2025 | 199.00 | 199.00 | 198.65 | 198.65 | 198.65 | -0.10% | - |
| Jun 10, 2025 | 198.05 | 198.85 | 198.05 | 198.85 | 198.85 | 0.48% | - |
| Jun 9, 2025 | 198.00 | 198.00 | 197.90 | 197.90 | 197.90 | -0.13% | - |
| Jun 6, 2025 | 194.85 | 198.15 | 194.85 | 198.15 | 198.15 | 1.67% | - |
| Jun 5, 2025 | 196.95 | 196.95 | 194.90 | 194.90 | 194.90 | -1.02% | - |
| Jun 4, 2025 | 194.00 | 196.90 | 194.00 | 196.90 | 196.90 | 1.52% | - |
| Jun 3, 2025 | 194.95 | 194.95 | 193.60 | 193.95 | 193.95 | -0.54% | 3 |
| Jun 2, 2025 | 196.10 | 196.10 | 194.90 | 195.00 | 195.00 | -0.59% | 80 |
| May 30, 2025 | 197.75 | 197.75 | 196.15 | 196.15 | 196.15 | -0.63% | - |
| May 29, 2025 | 197.30 | 197.40 | 197.30 | 197.40 | 197.40 | -0.15% | - |
| May 28, 2025 | 200.00 | 200.00 | 197.70 | 197.70 | 197.70 | -1.15% | 20 |
| May 27, 2025 | 201.60 | 201.60 | 200.00 | 200.00 | 200.00 | -1.82% | - |
| May 26, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | 1.55% | - |
| May 23, 2025 | 203.50 | 203.50 | 200.60 | 200.60 | 200.60 | -1.43% | - |