Krones AG (FRA:KRN)
Germany · Delayed Price · Currency is EUR 131.80
+1.00 (0.76%)
Dec 19, 2025, 4:00 PM EST
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | 0.76% | - |
| Dec 18, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -1.80% | - |
| Dec 17, 2025 | 134.20 | 134.20 | 133.20 | 133.20 | 133.20 | 0.30% | 10 |
| Dec 16, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -0.60% | - |
| Dec 15, 2025 | 134.40 | 134.40 | 133.60 | 133.60 | 133.60 | -1.04% | 65 |
| Dec 12, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | - |
| Dec 11, 2025 | 132.80 | 134.00 | 132.80 | 134.00 | 134.00 | 0.75% | 63 |
| Dec 10, 2025 | 133.60 | 133.60 | 133.00 | 133.00 | 133.00 | -0.30% | 13 |
| Dec 9, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -0.45% | - |
| Dec 8, 2025 | 133.20 | 134.00 | 133.20 | 134.00 | 134.00 | 1.21% | 40 |
| Dec 5, 2025 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | -0.15% | 70 |
| Dec 4, 2025 | 130.80 | 132.60 | 130.80 | 132.60 | 132.60 | 2.79% | 40 |
| Dec 3, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.15% | - |
| Dec 2, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 0.16% | - |
| Dec 1, 2025 | 130.60 | 130.60 | 129.00 | 129.00 | 129.00 | -0.77% | 95 |
| Nov 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.09% | 2 |
| Nov 27, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -1.08% | - |
| Nov 26, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.52% | - |
| Nov 25, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -0.47% | - |
| Nov 24, 2025 | 127.20 | 127.40 | 127.20 | 127.40 | 127.40 | 2.41% | 22 |
| Nov 21, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -0.48% | 37 |
| Nov 20, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.48% | - |
| Nov 19, 2025 | 123.60 | 124.40 | 123.60 | 124.40 | 124.40 | 0.81% | 770 |
| Nov 18, 2025 | 124.20 | 124.20 | 123.40 | 123.40 | 123.40 | -2.06% | 17 |
| Nov 17, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.63% | 5 |
| Nov 14, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -1.55% | - |
| Nov 13, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 0.31% | - |
| Nov 12, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -0.77% | - |
| Nov 11, 2025 | 127.20 | 129.40 | 127.20 | 129.40 | 129.40 | -0.77% | 20 |
| Nov 10, 2025 | 127.00 | 130.40 | 127.00 | 130.40 | 130.40 | 2.35% | 20 |
| Nov 7, 2025 | 129.20 | 129.20 | 127.40 | 127.40 | 127.40 | 5.81% | 40 |
| Nov 6, 2025 | 122.60 | 122.60 | 120.40 | 120.40 | 120.40 | -0.82% | 12 |
| Nov 5, 2025 | 120.60 | 122.20 | 120.60 | 121.40 | 121.40 | 0.17% | 60 |
| Nov 4, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -3.35% | - |
| Nov 3, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -0.48% | - |
| Oct 31, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.48% | - |
| Oct 30, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -1.42% | - |
| Oct 29, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 0.63% | - |
| Oct 28, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | -1.25% | - |
| Oct 27, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -0.31% | 106 |
| Oct 24, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 1.10% | 12 |
| Oct 23, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.44% | - |
| Oct 22, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 0.16% | - |
| Oct 21, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.46% | - |
| Oct 20, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.49% | 10 |
| Oct 17, 2025 | 122.80 | 122.80 | 122.60 | 122.60 | 122.60 | -0.81% | 54 |
| Oct 16, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -0.96% | - |
| Oct 15, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | -1.73% | - |
| Oct 14, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.16% | - |
| Oct 13, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -2.30% | - |