Koppers Holdings Inc. (FRA:KO9)
Germany · Delayed Price · Currency is EUR 31.80
+0.60 (1.92%)
At close: Apr 23, 2026
FRA:KO9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 1.92% | 15 |
| Apr 22, 2026 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | 1.30% | - |
| Apr 21, 2026 | 30.80 | 31.00 | 30.20 | 30.80 | 30.80 | 0.65% | - |
| Apr 20, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Apr 17, 2026 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 3.33% | - |
| Apr 16, 2026 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Apr 15, 2026 | 31.60 | 31.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Apr 14, 2026 | 31.60 | 31.60 | 31.20 | 31.40 | 31.40 | -1.26% | - |
| Apr 13, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | 2.58% | - |
| Apr 10, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 0.65% | - |
| Apr 9, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Apr 8, 2026 | 30.40 | 31.20 | 30.40 | 31.20 | 31.20 | 1.96% | - |
| Apr 7, 2026 | 29.00 | 30.60 | 29.00 | 30.60 | 30.60 | -2.55% | - |
| Apr 2, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Apr 1, 2026 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Mar 31, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | -0.61% | - |
| Mar 30, 2026 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | - | - |
| 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% | - |