KP Tissue Inc. (FRA:KP8)
Germany · Delayed Price · Currency is EUR 8.00
-0.05 (-0.62%)
At close: Jul 20, 2026
FRA:KP8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jul 17, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jul 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jul 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jul 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jul 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Jul 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jul 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Jul 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Jul 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Jun 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.58% | - |
| Jun 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.17 | - | - |
| Jun 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.17 | 1.84% | - |
| Jun 25, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.02 | -1.21% | - |
| Jun 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.12 | 1.85% | - |
| Jun 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | -1.22% | - |
| Jun 22, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.07 | 1.86% | 10 |
| Jun 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | - | - |
| Jun 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | - | - |
| Jun 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | 0.62% | - |
| Jun 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | 0.63% | - |
| Jun 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | - | - |
| Jun 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 1.27% | 200 |
| Jun 11, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.73 | -1.87% | - |
| Jun 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | 1.27% | - |
| Jun 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | -1.86% | - |
| Jun 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | 1.90% | - |
| Jun 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | 5.33% | - |
| Jun 4, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.38 | -1.96% | - |
| Jun 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.53 | 1.32% | - |
| Jun 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.43 | - | - |
| Jun 1, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.43 | 0.67% | - |
| May 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.38 | -1.32% | - |
| May 28, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.48 | 4.83% | 200 |
| May 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | -0.68% | - |
| May 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | 1.39% | - |
| May 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - | - |
| May 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - | - |
| May 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | -1.37% | - |
| May 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | 1.39% | - |
| May 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - | - |
| May 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | 1.41% | - |
| May 15, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 6.99 | 0.71% | - |
| May 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.94 | 0.71% | - |
| May 13, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.89 | - | - |
| May 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - | - |