Koppers Holdings Inc. (FRA:KO9)
Germany · Delayed Price · Currency is EUR 41.80
+0.40 (0.97%)
At close: Jul 20, 2026
FRA:KO9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | 0.97% | - |
| Jul 17, 2026 | 41.40 | 41.40 | 41.00 | 41.40 | 41.40 | -0.48% | - |
| Jul 16, 2026 | 40.80 | 41.80 | 40.80 | 41.60 | 41.60 | 1.46% | - |
| Jul 15, 2026 | 41.00 | 41.40 | 40.80 | 41.00 | 41.00 | -0.49% | - |
| Jul 14, 2026 | 40.40 | 41.20 | 40.40 | 41.20 | 41.20 | 0.98% | - |
| Jul 13, 2026 | 40.20 | 40.80 | 40.20 | 40.80 | 40.80 | 0.49% | - |
| Jul 10, 2026 | 39.40 | 40.60 | 39.40 | 40.60 | 40.60 | 2.53% | - |
| Jul 9, 2026 | 40.00 | 40.00 | 39.40 | 39.60 | 39.60 | -1.00% | - |
| Jul 8, 2026 | 39.60 | 40.00 | 39.20 | 40.00 | 40.00 | - | - |
| Jul 7, 2026 | 39.80 | 40.00 | 39.20 | 40.00 | 40.00 | - | - |
| Jul 6, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | - |
| Jul 3, 2026 | 40.00 | 40.00 | 38.80 | 40.00 | 40.00 | 2.04% | - |
| Jul 2, 2026 | 37.80 | 39.20 | 37.80 | 39.20 | 39.20 | 3.16% | - |
| Jul 1, 2026 | 38.00 | 41.20 | 38.00 | 38.00 | 38.00 | -0.52% | 43 |
| Jun 30, 2026 | 38.40 | 38.40 | 38.00 | 38.20 | 38.20 | - | - |
| Jun 29, 2026 | 38.20 | 38.20 | 37.40 | 38.20 | 38.20 | 0.53% | - |
| Jun 26, 2026 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | - | - |
| Jun 25, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 2.15% | - |
| Jun 24, 2026 | 36.40 | 37.40 | 36.40 | 37.20 | 37.20 | 2.20% | - |
| Jun 23, 2026 | 37.60 | 37.60 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Jun 22, 2026 | 36.80 | 37.40 | 36.60 | 37.40 | 37.40 | 2.19% | - |
| Jun 19, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Jun 18, 2026 | 36.60 | 37.00 | 36.60 | 36.80 | 36.80 | -0.54% | - |
| Jun 17, 2026 | 37.00 | 37.60 | 37.00 | 37.00 | 37.00 | - | - |
| Jun 16, 2026 | 37.00 | 37.60 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Jun 15, 2026 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | 2.22% | - |
| Jun 12, 2026 | 34.60 | 36.00 | 34.60 | 36.00 | 36.00 | 4.05% | - |
| Jun 11, 2026 | 34.80 | 34.80 | 34.20 | 34.60 | 34.60 | -1.14% | - |
| Jun 10, 2026 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | 0.57% | - |
| Jun 9, 2026 | 35.00 | 35.00 | 34.20 | 34.80 | 34.80 | - | - |
| Jun 8, 2026 | 34.80 | 34.80 | 34.60 | 34.80 | 34.80 | 1.75% | - |
| Jun 5, 2026 | 35.40 | 35.40 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Jun 4, 2026 | 36.40 | 36.40 | 34.80 | 34.80 | 34.80 | -3.33% | - |
| Jun 3, 2026 | 36.00 | 36.00 | 35.20 | 36.00 | 36.00 | 2.27% | - |
| Jun 2, 2026 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | 2.92% | - |
| Jun 1, 2026 | 34.40 | 34.40 | 33.40 | 34.20 | 34.20 | 1.18% | - |
| May 29, 2026 | 34.80 | 34.80 | 33.80 | 33.80 | 33.80 | -0.95% | - |
| May 28, 2026 | 36.00 | 36.00 | 34.20 | 34.20 | 34.12 | -2.29% | - |
| May 27, 2026 | 35.00 | 35.20 | 34.80 | 35.00 | 34.92 | 1.74% | - |
| May 26, 2026 | 33.40 | 34.40 | 33.40 | 34.40 | 34.32 | - | - |
| May 25, 2026 | 33.40 | 34.40 | 33.40 | 34.40 | 34.32 | 2.38% | - |
| May 22, 2026 | 33.00 | 33.60 | 33.00 | 33.60 | 33.52 | 2.44% | - |
| May 21, 2026 | 32.60 | 32.80 | 32.00 | 32.80 | 32.73 | 1.86% | - |
| May 20, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.13 | 1.26% | - |
| May 19, 2026 | 33.40 | 33.40 | 31.80 | 31.80 | 31.73 | -5.36% | - |
| May 18, 2026 | 33.80 | 34.40 | 33.60 | 33.60 | 33.52 | -0.59% | - |
| May 15, 2026 | 35.20 | 37.40 | 33.60 | 33.80 | 33.72 | -5.59% | 28 |
| May 14, 2026 | 35.20 | 35.80 | 35.20 | 35.80 | 35.72 | 1.13% | - |
| May 13, 2026 | 36.00 | 36.00 | 35.00 | 35.40 | 35.32 | -1.12% | - |
| May 12, 2026 | 35.40 | 35.80 | 35.20 | 35.80 | 35.72 | 1.70% | - |