Koppers Holdings Inc. (FRA:KO9)
Germany · Delayed Price · Currency is EUR 32.00
-1.20 (-3.61%)
At close: Mar 27, 2026
FRA:KO9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.60 | 32.60 | 32.00 | 32.60 | 32.60 | -1.81% | - |
| Mar 26, 2026 | 31.40 | 33.20 | 31.40 | 33.20 | 33.20 | 2.47% | - |
| Mar 25, 2026 | 31.40 | 32.40 | 31.20 | 32.40 | 32.40 | 1.89% | - |
| Mar 24, 2026 | 30.20 | 31.80 | 30.20 | 31.80 | 31.80 | 3.25% | - |
| Mar 23, 2026 | 29.40 | 30.80 | 29.40 | 30.80 | 30.80 | 2.67% | - |
| Mar 20, 2026 | 31.40 | 31.40 | 29.60 | 30.00 | 30.00 | -6.25% | - |
| Mar 19, 2026 | 31.60 | 32.00 | 31.20 | 32.00 | 32.00 | -0.62% | - |
| Mar 18, 2026 | 32.20 | 32.40 | 31.80 | 32.20 | 32.20 | -0.62% | - |
| Mar 17, 2026 | 33.00 | 33.00 | 31.80 | 32.40 | 32.40 | -1.82% | - |
| Mar 16, 2026 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | 0.61% | - |
| Mar 13, 2026 | 32.00 | 32.80 | 31.80 | 32.80 | 32.80 | 1.86% | - |
| Mar 12, 2026 | 31.80 | 32.20 | 31.60 | 32.20 | 32.20 | 1.26% | - |
| Mar 11, 2026 | 31.40 | 31.80 | 31.20 | 31.80 | 31.80 | 0.63% | - |
| Mar 10, 2026 | 32.60 | 32.60 | 31.20 | 31.60 | 31.60 | -3.66% | - |
| Mar 9, 2026 | 32.00 | 32.80 | 30.80 | 32.80 | 32.80 | 4.46% | - |
| Mar 6, 2026 | 32.20 | 32.20 | 31.20 | 31.40 | 31.40 | -1.26% | - |
| Mar 5, 2026 | 32.80 | 32.80 | 31.60 | 31.80 | 31.72 | -1.24% | - |
| Mar 4, 2026 | 31.20 | 32.20 | 31.20 | 32.20 | 32.12 | 5.23% | - |
| Mar 3, 2026 | 30.80 | 30.80 | 29.40 | 30.60 | 30.53 | - | - |
| Mar 2, 2026 | 32.80 | 32.80 | 30.40 | 30.60 | 30.53 | -1.92% | 18 |
| Feb 27, 2026 | 31.00 | 31.20 | 30.80 | 31.20 | 31.12 | 0.65% | - |
| Feb 26, 2026 | 28.80 | 31.00 | 28.80 | 31.00 | 30.92 | 9.15% | - |
| Feb 25, 2026 | 28.80 | 28.80 | 28.00 | 28.40 | 28.33 | - | - |
| Feb 24, 2026 | 28.20 | 28.60 | 28.20 | 28.40 | 28.33 | 1.43% | - |
| Feb 23, 2026 | 29.20 | 29.20 | 27.80 | 28.00 | 27.93 | -2.78% | - |
| Feb 20, 2026 | 29.00 | 29.00 | 28.40 | 28.80 | 28.73 | 0.70% | - |
| Feb 19, 2026 | 29.20 | 29.20 | 28.20 | 28.60 | 28.53 | -1.38% | - |
| Feb 18, 2026 | 29.20 | 29.20 | 28.80 | 29.00 | 28.93 | 0.69% | - |
| Feb 17, 2026 | 28.60 | 29.00 | 28.00 | 28.80 | 28.73 | 3.60% | - |
| Feb 16, 2026 | 28.60 | 28.60 | 27.80 | 27.80 | 27.73 | -0.71% | - |
| Feb 13, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 27.93 | - | - |
| Feb 12, 2026 | 28.40 | 28.40 | 27.80 | 28.00 | 27.93 | - | - |
| Feb 11, 2026 | 27.40 | 28.00 | 27.00 | 28.00 | 27.93 | 2.94% | - |
| Feb 10, 2026 | 26.80 | 27.40 | 26.80 | 27.20 | 27.13 | 2.26% | - |
| Feb 9, 2026 | 26.80 | 26.80 | 26.40 | 26.60 | 26.53 | -0.75% | - |
| Feb 6, 2026 | 26.40 | 26.80 | 26.20 | 26.80 | 26.73 | 3.08% | - |
| Feb 5, 2026 | 26.00 | 26.00 | 25.60 | 26.00 | 25.94 | 1.56% | - |
| Feb 4, 2026 | 25.20 | 26.20 | 25.20 | 25.60 | 25.54 | 3.23% | - |
| Feb 3, 2026 | 24.80 | 26.00 | 24.60 | 24.80 | 24.74 | 1.64% | 4 |
| Feb 2, 2026 | 24.40 | 24.40 | 24.20 | 24.40 | 24.34 | 0.83% | - |
| Jan 30, 2026 | 24.40 | 24.40 | 24.00 | 24.20 | 24.14 | 0.83% | - |
| Jan 29, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 23.94 | 0.84% | - |
| Jan 28, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.74 | 0.85% | - |
| Jan 27, 2026 | 24.20 | 24.20 | 23.40 | 23.60 | 23.54 | -0.84% | - |
| Jan 26, 2026 | 24.00 | 24.00 | 23.40 | 23.80 | 23.74 | -0.83% | - |
| Jan 23, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 23.94 | -1.64% | - |
| Jan 22, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.34 | -0.81% | - |
| Jan 21, 2026 | 23.60 | 24.60 | 23.60 | 24.60 | 24.54 | 5.13% | - |
| Jan 20, 2026 | 24.60 | 24.60 | 23.20 | 23.40 | 23.34 | -4.88% | - |
| Jan 19, 2026 | 26.00 | 26.00 | 24.60 | 24.60 | 24.54 | 0.82% | 82 |