Kilroy Realty Corporation (FRA:KRC)
Germany · Delayed Price · Currency is EUR 32.60
+0.20 (0.62%)
At close: Jan 5, 2026
Kilroy Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 34.00 | 34.40 | 34.00 | 34.20 | 34.20 | 0.59% | - |
| Jan 8, 2026 | 33.20 | 34.20 | 33.20 | 34.00 | 34.00 | 1.80% | - |
| Jan 7, 2026 | 33.60 | 34.00 | 33.00 | 33.40 | 33.40 | -1.18% | - |
| Jan 6, 2026 | 32.40 | 33.80 | 32.40 | 33.80 | 33.80 | 3.68% | - |
| Jan 5, 2026 | 32.40 | 32.80 | 32.40 | 32.60 | 32.60 | 0.62% | - |
| Jan 2, 2026 | 31.20 | 32.40 | 31.20 | 32.40 | 32.40 | 1.89% | - |
| Dec 30, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.34 | -0.62% | - |
| Dec 29, 2025 | 32.00 | 32.40 | 32.00 | 32.00 | 31.54 | 0.63% | - |
| Dec 23, 2025 | 32.00 | 32.20 | 31.80 | 31.80 | 31.34 | -1.24% | - |
| Dec 22, 2025 | 32.60 | 32.60 | 32.20 | 32.20 | 31.74 | -1.83% | - |
| Dec 19, 2025 | 32.60 | 32.80 | 32.40 | 32.80 | 32.33 | - | - |
| Dec 18, 2025 | 33.00 | 33.20 | 32.80 | 32.80 | 32.33 | -1.20% | - |
| Dec 17, 2025 | 33.60 | 33.80 | 33.20 | 33.20 | 32.72 | -1.19% | - |
| Dec 16, 2025 | 33.80 | 33.80 | 33.40 | 33.60 | 33.11 | -1.18% | - |
| Dec 15, 2025 | 34.40 | 34.40 | 34.00 | 34.00 | 33.51 | -0.58% | - |
| Dec 12, 2025 | 34.40 | 34.60 | 34.20 | 34.20 | 33.71 | -0.58% | - |
| Dec 11, 2025 | 34.20 | 35.00 | 34.20 | 34.40 | 33.90 | -0.58% | - |
| Dec 10, 2025 | 34.40 | 34.60 | 34.00 | 34.60 | 34.10 | - | - |
| Dec 9, 2025 | 34.40 | 35.00 | 34.40 | 34.60 | 34.10 | - | - |
| Dec 8, 2025 | 34.60 | 34.60 | 34.40 | 34.60 | 34.10 | -0.57% | - |
| Dec 5, 2025 | 34.60 | 35.40 | 34.60 | 34.80 | 34.30 | - | - |
| Dec 4, 2025 | 35.00 | 35.20 | 34.80 | 34.80 | 34.30 | -1.14% | - |
| Dec 3, 2025 | 36.00 | 36.20 | 35.20 | 35.20 | 34.69 | -2.76% | - |
| Dec 2, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 35.68 | -1.09% | - |
| Dec 1, 2025 | 36.60 | 36.80 | 36.40 | 36.60 | 36.07 | - | - |
| Nov 28, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 36.07 | -0.54% | - |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.27 | -0.54% | - |
| Nov 26, 2025 | 37.00 | 37.40 | 36.80 | 37.00 | 36.47 | -0.54% | - |
| Nov 25, 2025 | 35.80 | 37.20 | 35.80 | 37.20 | 36.66 | 2.76% | - |
| Nov 24, 2025 | 35.60 | 36.40 | 35.60 | 36.20 | 35.68 | 1.12% | - |
| Nov 21, 2025 | 34.80 | 36.00 | 34.80 | 35.80 | 35.28 | 2.29% | - |
| Nov 20, 2025 | 36.00 | 36.40 | 35.00 | 35.00 | 34.49 | -2.23% | - |
| Nov 19, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.28 | 0.56% | - |
| Nov 18, 2025 | 34.40 | 35.80 | 34.40 | 35.60 | 35.09 | 2.89% | - |
| Nov 17, 2025 | 35.00 | 35.40 | 34.60 | 34.60 | 34.10 | -1.14% | - |
| Nov 14, 2025 | 35.40 | 35.40 | 35.00 | 35.00 | 34.49 | -1.69% | - |
| Nov 13, 2025 | 36.20 | 36.40 | 35.60 | 35.60 | 35.09 | -2.20% | - |
| Nov 12, 2025 | 36.20 | 36.60 | 36.20 | 36.40 | 35.87 | - | - |
| Nov 11, 2025 | 36.40 | 36.60 | 36.40 | 36.40 | 35.87 | -0.55% | - |
| Nov 10, 2025 | 37.40 | 37.40 | 36.40 | 36.60 | 36.07 | -2.14% | - |
| Nov 7, 2025 | 36.80 | 37.40 | 36.80 | 37.40 | 36.86 | 1.63% | - |
| Nov 6, 2025 | 36.60 | 37.00 | 36.60 | 36.80 | 36.27 | -0.54% | - |
| Nov 5, 2025 | 36.80 | 37.20 | 36.40 | 37.00 | 36.47 | - | - |
| Nov 4, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 36.47 | 1.09% | - |
| Nov 3, 2025 | 36.20 | 37.00 | 36.20 | 36.60 | 36.07 | 0.55% | - |
| Oct 31, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 35.87 | 2.25% | - |
| Oct 30, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.09 | 1.14% | - |
| Oct 29, 2025 | 36.00 | 36.00 | 35.20 | 35.20 | 34.69 | -1.68% | - |
| Oct 28, 2025 | 36.60 | 36.60 | 35.80 | 35.80 | 35.28 | -1.65% | - |
| Oct 27, 2025 | 35.20 | 37.60 | 35.20 | 36.40 | 35.87 | 4.00% | 60 |