Kilroy Realty Corporation (FRA:KRC)
Germany · Delayed Price · Currency is EUR 27.60
+0.20 (0.73%)
Last updated: Feb 20, 2026, 7:55 PM CET
Kilroy Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 27.40 | 27.60 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Feb 19, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - | - |
| Feb 18, 2026 | 26.60 | 27.60 | 26.60 | 27.40 | 27.40 | 3.01% | 145 |
| Feb 17, 2026 | 27.40 | 27.40 | 26.40 | 26.60 | 26.60 | -2.92% | 375 |
| Feb 16, 2026 | 27.00 | 28.40 | 27.00 | 27.40 | 27.40 | 2.24% | 220 |
| Feb 13, 2026 | 25.40 | 26.80 | 25.40 | 26.80 | 26.80 | 4.69% | - |
| Feb 12, 2026 | 27.00 | 27.20 | 25.40 | 25.60 | 25.60 | -5.19% | 400 |
| Feb 11, 2026 | 27.80 | 28.60 | 27.00 | 27.00 | 27.00 | -2.88% | 135 |
| Feb 10, 2026 | 28.80 | 28.80 | 27.80 | 27.80 | 27.80 | -4.14% | 530 |
| Feb 9, 2026 | 29.40 | 29.40 | 28.80 | 29.00 | 29.00 | -2.03% | - |
| Feb 6, 2026 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 2.07% | - |
| Feb 5, 2026 | 28.80 | 29.20 | 28.80 | 29.00 | 29.00 | - | - |
| Feb 4, 2026 | 28.80 | 29.20 | 28.80 | 29.00 | 29.00 | - | - |
| Feb 3, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | - |
| Feb 2, 2026 | 28.80 | 29.20 | 28.80 | 28.80 | 28.80 | -0.69% | 25 |
| Jan 30, 2026 | 28.60 | 29.00 | 28.40 | 29.00 | 29.00 | 1.40% | - |
| Jan 29, 2026 | 28.40 | 29.00 | 28.40 | 28.60 | 28.60 | - | - |
| Jan 28, 2026 | 29.00 | 29.40 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Jan 27, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Jan 26, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Jan 23, 2026 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Jan 22, 2026 | 31.00 | 31.20 | 30.20 | 30.20 | 30.20 | -3.21% | - |
| Jan 21, 2026 | 31.20 | 31.80 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Jan 20, 2026 | 31.80 | 31.80 | 31.00 | 31.40 | 31.40 | -1.26% | - |
| Jan 19, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Jan 16, 2026 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Jan 15, 2026 | 32.60 | 33.20 | 32.60 | 32.80 | 32.80 | - | - |
| Jan 14, 2026 | 32.80 | 33.20 | 32.60 | 32.80 | 32.80 | -0.61% | - |
| Jan 13, 2026 | 33.00 | 33.40 | 32.80 | 33.00 | 33.00 | -0.60% | - |
| Jan 12, 2026 | 33.60 | 33.80 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| 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% | - |