Kilroy Realty Corporation (FRA:KRC)
Germany · Delayed Price · Currency is EUR 24.20
-0.80 (-3.20%)
At close: Mar 27, 2026
FRA:KRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Mar 26, 2026 | 24.40 | 25.20 | 24.40 | 25.00 | 25.00 | 2.46% | - |
| Mar 25, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Mar 24, 2026 | 24.60 | 24.80 | 24.60 | 24.60 | 24.60 | - | - |
| Mar 23, 2026 | 24.20 | 25.20 | 24.20 | 24.60 | 24.60 | 1.65% | - |
| Mar 20, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Mar 19, 2026 | 25.40 | 25.40 | 24.80 | 25.00 | 25.00 | -1.57% | - |
| Mar 18, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - | - |
| Mar 17, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 2.42% | - |
| Mar 16, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - | - |
| Mar 13, 2026 | 25.20 | 25.40 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Mar 12, 2026 | 24.40 | 25.60 | 24.40 | 25.20 | 25.20 | 3.28% | 20 |
| Mar 11, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Mar 10, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Mar 9, 2026 | 25.40 | 25.40 | 24.60 | 25.20 | 25.20 | -1.56% | - |
| Mar 6, 2026 | 26.40 | 26.40 | 25.60 | 25.60 | 25.60 | -3.76% | - |
| Mar 5, 2026 | 26.60 | 26.60 | 26.40 | 26.60 | 26.60 | - | - |
| Mar 4, 2026 | 25.60 | 26.60 | 25.60 | 26.60 | 26.60 | 3.10% | - |
| Mar 3, 2026 | 25.00 | 26.00 | 25.00 | 25.80 | 25.80 | 2.38% | - |
| Mar 2, 2026 | 24.80 | 25.40 | 24.80 | 25.20 | 25.20 | - | - |
| Feb 27, 2026 | 26.80 | 26.80 | 25.20 | 25.20 | 25.20 | -6.67% | 400 |
| Feb 26, 2026 | 26.40 | 27.20 | 26.40 | 27.00 | 27.00 | 1.50% | - |
| Feb 25, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 1.53% | - |
| Feb 24, 2026 | 26.40 | 26.40 | 25.80 | 26.20 | 26.20 | -0.76% | - |
| Feb 23, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| 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% | - |