Krones AG (FRA:KRN)
Germany · Delayed Price · Currency is EUR 128.60
-2.00 (-1.53%)
Last updated: Dec 1, 2025, 2:38 PM CET
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 0.77% | - |
| Oct 9, 2025 | 128.40 | 129.20 | 128.40 | 129.20 | 129.20 | 1.25% | 28 |
| Oct 8, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -0.47% | - |
| Oct 7, 2025 | 127.80 | 128.80 | 127.80 | 128.20 | 128.20 | -1.69% | 85 |
| Oct 6, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 2.35% | 55 |
| Oct 3, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -0.78% | - |
| Oct 2, 2025 | 125.40 | 128.40 | 125.40 | 128.40 | 128.40 | 4.05% | 170 |
| Oct 1, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -1.12% | - |
| Sep 30, 2025 | 122.00 | 124.80 | 122.00 | 124.80 | 124.80 | 0.48% | 48 |
| Sep 29, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 1.31% | 35 |
| Sep 26, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0.49% | - |
| Sep 25, 2025 | 123.00 | 123.40 | 122.00 | 122.00 | 122.00 | -2.09% | 68 |
| Sep 24, 2025 | 124.40 | 124.60 | 124.40 | 124.60 | 124.60 | 1.14% | 20 |
| Sep 23, 2025 | 121.80 | 123.80 | 121.80 | 123.20 | 123.20 | 1.15% | 25 |