Kuehne + Nagel International AG (FRA:KNIA)
Germany · Delayed Price · Currency is EUR 193.60
+1.85 (0.96%)
At close: Feb 20, 2026
FRA:KNIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 192.15 | 193.60 | 192.15 | 193.60 | 193.60 | 0.96% | - |
| Feb 19, 2026 | 189.50 | 191.75 | 189.50 | 191.75 | 191.75 | 1.08% | - |
| Feb 18, 2026 | 184.15 | 191.60 | 184.15 | 189.70 | 189.70 | 3.13% | 26 |
| Feb 17, 2026 | 178.70 | 183.95 | 178.70 | 183.95 | 183.95 | 2.59% | - |
| Feb 16, 2026 | 186.00 | 186.00 | 179.30 | 179.30 | 179.30 | -2.45% | 40 |
| Feb 13, 2026 | 179.20 | 184.05 | 179.20 | 183.80 | 183.80 | -10.52% | 20 |
| Feb 12, 2026 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | 0.05% | - |
| Feb 11, 2026 | 203.70 | 205.30 | 203.40 | 205.30 | 205.30 | 0.88% | 30 |
| Feb 10, 2026 | 206.00 | 206.00 | 203.50 | 203.50 | 203.50 | -1.26% | - |
| Feb 9, 2026 | 202.60 | 206.10 | 202.60 | 206.10 | 206.10 | 1.63% | - |
| Feb 6, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 0.10% | - |
| Feb 5, 2026 | 201.70 | 202.60 | 201.30 | 202.60 | 202.60 | 0.60% | 5 |
| Feb 4, 2026 | 192.55 | 201.40 | 192.55 | 201.40 | 201.40 | 4.95% | - |
| Feb 3, 2026 | 194.00 | 194.00 | 191.90 | 191.90 | 191.90 | -0.67% | - |
| Feb 2, 2026 | 190.70 | 193.20 | 190.70 | 193.20 | 193.20 | 0.31% | - |
| Jan 30, 2026 | 192.25 | 192.60 | 192.25 | 192.60 | 192.60 | -0.21% | - |
| Jan 29, 2026 | 190.70 | 193.00 | 190.70 | 193.00 | 193.00 | 1.63% | - |
| Jan 28, 2026 | 193.50 | 193.50 | 189.90 | 189.90 | 189.90 | -1.20% | - |
| Jan 27, 2026 | 190.85 | 192.20 | 190.85 | 192.20 | 192.20 | 1.02% | 4 |
| Jan 26, 2026 | 191.10 | 195.00 | 190.25 | 190.25 | 190.25 | -0.91% | 149 |
| Jan 23, 2026 | 195.10 | 195.10 | 192.00 | 192.00 | 192.00 | -1.74% | 5 |
| Jan 22, 2026 | 193.20 | 199.65 | 193.20 | 195.40 | 195.40 | 0.98% | 10 |
| Jan 21, 2026 | 189.85 | 193.50 | 189.85 | 193.50 | 193.50 | 2.27% | - |
| Jan 20, 2026 | 189.15 | 189.75 | 189.15 | 189.20 | 189.20 | -0.47% | 160 |
| Jan 19, 2026 | 197.20 | 197.20 | 190.10 | 190.10 | 190.10 | -3.94% | 30 |
| Jan 16, 2026 | 196.10 | 197.90 | 196.10 | 197.90 | 197.90 | 1.23% | - |
| Jan 15, 2026 | 199.40 | 199.40 | 195.50 | 195.50 | 195.50 | -1.26% | - |
| Jan 14, 2026 | 197.05 | 198.00 | 197.05 | 198.00 | 198.00 | 5.07% | 50 |
| Jan 13, 2026 | 190.10 | 192.05 | 188.45 | 188.45 | 188.45 | -0.69% | 3 |
| Jan 12, 2026 | 188.50 | 189.75 | 188.50 | 189.75 | 189.75 | 1.36% | 30 |
| Jan 9, 2026 | 184.40 | 187.20 | 184.40 | 187.20 | 187.20 | 1.49% | - |
| Jan 8, 2026 | 188.05 | 188.05 | 184.45 | 184.45 | 184.45 | -2.12% | - |
| Jan 7, 2026 | 189.40 | 189.40 | 188.40 | 188.45 | 188.45 | -0.50% | - |
| Jan 6, 2026 | 185.30 | 189.40 | 185.30 | 189.40 | 189.40 | 2.38% | - |
| Jan 5, 2026 | 190.55 | 190.55 | 185.00 | 185.00 | 185.00 | 1.37% | 55 |
| Jan 2, 2026 | 181.95 | 182.50 | 181.95 | 182.50 | 182.50 | 0.36% | - |
| Dec 30, 2025 | 182.55 | 182.55 | 181.85 | 181.85 | 181.85 | -0.30% | - |
| Dec 29, 2025 | 182.70 | 182.70 | 182.40 | 182.40 | 182.40 | -0.16% | 80 |
| Dec 23, 2025 | 182.50 | 182.70 | 182.50 | 182.70 | 182.70 | 0.19% | - |
| Dec 22, 2025 | 184.20 | 184.20 | 182.35 | 182.35 | 182.35 | -1.00% | - |
| Dec 19, 2025 | 184.45 | 184.45 | 184.20 | 184.20 | 184.20 | -0.19% | - |
| Dec 18, 2025 | 183.80 | 185.40 | 183.80 | 184.55 | 184.55 | 0.46% | 75 |
| Dec 17, 2025 | 186.55 | 190.90 | 183.70 | 183.70 | 183.70 | -1.53% | 12 |
| Dec 16, 2025 | 186.20 | 186.80 | 186.20 | 186.55 | 186.55 | 0.19% | 17 |
| Dec 15, 2025 | 187.00 | 191.80 | 186.20 | 186.20 | 186.20 | 1.25% | 26 |
| Dec 12, 2025 | 184.15 | 189.70 | 183.90 | 183.90 | 183.90 | -0.16% | 50 |
| Dec 11, 2025 | 179.05 | 184.20 | 179.05 | 184.20 | 184.20 | 2.96% | 2 |
| Dec 10, 2025 | 176.45 | 178.90 | 176.45 | 178.90 | 178.90 | 1.36% | - |
| Dec 9, 2025 | 174.25 | 176.50 | 174.25 | 176.50 | 176.50 | 1.35% | - |
| Dec 8, 2025 | 175.00 | 175.60 | 174.15 | 174.15 | 174.15 | -0.49% | 42 |