Koppers Holdings Inc. (FRA:KO9)
Germany · Delayed Price · Currency is EUR 38.40
+0.40 (1.05%)
At close: Aug 26, 2026
FRA:KO9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 38.00 | 38.00 | 37.20 | 38.00 | 38.00 | 0.53% | - |
| Aug 24, 2026 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 1.61% | - |
| Aug 21, 2026 | 37.80 | 37.80 | 36.80 | 37.20 | 37.20 | -2.11% | - |
| Aug 20, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 2.70% | - |
| Aug 19, 2026 | 37.80 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | - |
| Aug 18, 2026 | 39.60 | 39.60 | 38.00 | 38.00 | 38.00 | -3.55% | - |
| Aug 17, 2026 | 39.20 | 39.40 | 38.60 | 39.40 | 39.40 | -0.51% | - |
| Aug 14, 2026 | 38.60 | 39.60 | 38.60 | 39.60 | 39.60 | 3.13% | - |
| Aug 13, 2026 | 38.00 | 38.80 | 38.00 | 38.40 | 38.40 | 1.59% | - |
| Aug 12, 2026 | 38.40 | 38.40 | 37.00 | 37.80 | 37.80 | -2.58% | - |
| Aug 11, 2026 | 42.20 | 42.20 | 38.80 | 38.80 | 38.80 | -8.06% | - |
| Aug 10, 2026 | 42.80 | 42.80 | 41.60 | 42.20 | 42.20 | -0.94% | - |
| Aug 7, 2026 | 43.80 | 43.80 | 41.40 | 42.60 | 42.60 | -2.29% | - |
| Aug 6, 2026 | 42.60 | 44.20 | 41.60 | 43.60 | 43.60 | 1.87% | - |
| Aug 5, 2026 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Aug 4, 2026 | 42.60 | 43.40 | 42.20 | 43.40 | 43.40 | 1.40% | - |
| Aug 3, 2026 | 41.00 | 42.80 | 41.00 | 42.80 | 42.80 | 3.38% | 9 |
| Jul 31, 2026 | 41.00 | 41.40 | 40.60 | 41.40 | 41.40 | 0.49% | - |
| Jul 30, 2026 | 41.60 | 41.60 | 40.60 | 41.20 | 41.20 | -1.44% | - |
| Jul 29, 2026 | 42.60 | 42.60 | 41.40 | 41.80 | 41.80 | -2.79% | - |
| Jul 28, 2026 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 2.38% | - |
| Jul 27, 2026 | 42.40 | 42.40 | 41.60 | 42.00 | 42.00 | -1.87% | - |
| Jul 24, 2026 | 42.40 | 42.80 | 42.20 | 42.80 | 42.80 | 0.47% | - |
| Jul 23, 2026 | 43.20 | 43.40 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Jul 22, 2026 | 43.60 | 43.60 | 42.80 | 43.20 | 43.20 | -0.46% | - |
| Jul 21, 2026 | 41.60 | 43.40 | 41.60 | 43.40 | 43.40 | 3.83% | - |
| 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 | - | - |