Kilroy Realty Corporation (FRA:KRC)
Germany · Delayed Price · Currency is EUR 26.80
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:KRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | - | -0.74% | - |
| Apr 22, 2026 | 27.00 | 27.20 | 26.80 | 27.00 | 27.00 | - | - |
| Apr 21, 2026 | 27.20 | 27.20 | 26.80 | 27.00 | 27.00 | -0.74% | - |
| Apr 20, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | 2.26% | - |
| Apr 17, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 1.53% | - |
| Apr 16, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 2.34% | - |
| Apr 15, 2026 | 24.60 | 25.60 | 24.60 | 25.60 | 25.60 | 4.07% | - |
| Apr 14, 2026 | 24.20 | 24.80 | 23.60 | 24.60 | 24.60 | 1.65% | - |
| Apr 13, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | - |
| Apr 10, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 0.84% | - |
| Apr 9, 2026 | 24.20 | 24.20 | 23.60 | 23.80 | 23.80 | -1.65% | - |
| Apr 8, 2026 | 24.80 | 25.00 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Apr 7, 2026 | 24.40 | 24.60 | 24.20 | 24.40 | 24.40 | -0.81% | - |
| Apr 2, 2026 | 24.00 | 24.60 | 23.60 | 24.60 | 24.60 | 1.65% | - |
| Apr 1, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - | - |
| Mar 31, 2026 | 24.20 | 24.60 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Mar 30, 2026 | 24.20 | 24.80 | 24.20 | 24.60 | 24.13 | 1.65% | - |
| Mar 27, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 23.74 | -3.20% | - |
| Mar 26, 2026 | 24.40 | 25.20 | 24.40 | 25.00 | 24.52 | 2.46% | - |
| Mar 25, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 23.93 | -0.81% | - |
| Mar 24, 2026 | 24.60 | 24.80 | 24.60 | 24.60 | 24.13 | - | - |
| Mar 23, 2026 | 24.20 | 25.20 | 24.20 | 24.60 | 24.13 | 1.65% | - |
| Mar 20, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 23.74 | -3.20% | - |
| Mar 19, 2026 | 25.40 | 25.40 | 24.80 | 25.00 | 24.52 | -1.57% | - |
| Mar 18, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 24.91 | - | - |
| Mar 17, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 24.91 | 2.42% | - |
| Mar 16, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.32 | - | - |
| Mar 13, 2026 | 25.20 | 25.40 | 24.80 | 24.80 | 24.32 | -1.59% | - |
| Mar 12, 2026 | 24.40 | 25.60 | 24.40 | 25.20 | 24.72 | 3.28% | 20 |
| Mar 11, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 23.93 | -1.61% | - |
| Mar 10, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.32 | -1.59% | - |
| Mar 9, 2026 | 25.40 | 25.40 | 24.60 | 25.20 | 24.72 | -1.56% | - |
| Mar 6, 2026 | 26.40 | 26.40 | 25.60 | 25.60 | 25.11 | -3.76% | - |
| Mar 5, 2026 | 26.60 | 26.60 | 26.40 | 26.60 | 26.09 | - | - |
| Mar 4, 2026 | 25.60 | 26.60 | 25.60 | 26.60 | 26.09 | 3.10% | - |
| Mar 3, 2026 | 25.00 | 26.00 | 25.00 | 25.80 | 25.31 | 2.38% | - |
| Mar 2, 2026 | 24.80 | 25.40 | 24.80 | 25.20 | 24.72 | - | - |
| Feb 27, 2026 | 26.80 | 26.80 | 25.20 | 25.20 | 24.72 | -6.67% | 400 |
| Feb 26, 2026 | 26.40 | 27.20 | 26.40 | 27.00 | 26.48 | 1.50% | - |
| Feb 25, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.09 | 1.53% | - |
| Feb 24, 2026 | 26.40 | 26.40 | 25.80 | 26.20 | 25.70 | -0.76% | - |
| Feb 23, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 25.89 | -2.94% | - |
| Feb 20, 2026 | 27.40 | 27.60 | 27.20 | 27.20 | 26.68 | -0.73% | - |
| Feb 19, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 26.87 | - | - |
| Feb 18, 2026 | 26.60 | 27.60 | 26.60 | 27.40 | 26.87 | 3.01% | 145 |
| Feb 17, 2026 | 27.40 | 27.40 | 26.40 | 26.60 | 26.09 | -2.92% | 375 |
| Feb 16, 2026 | 27.00 | 28.40 | 27.00 | 27.40 | 26.87 | 2.24% | 220 |
| Feb 13, 2026 | 25.40 | 26.80 | 25.40 | 26.80 | 26.29 | 4.69% | - |
| Feb 12, 2026 | 27.00 | 27.20 | 25.40 | 25.60 | 25.11 | -5.19% | 400 |
| Feb 11, 2026 | 27.80 | 28.60 | 27.00 | 27.00 | 26.48 | -2.88% | 135 |