Krones AG (FRA:KRN)
Germany · Delayed Price · Currency is EUR 138.00
-2.60 (-1.85%)
At close: Jan 30, 2026
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 139.80 | 139.80 | 138.00 | 138.00 | 138.00 | -1.85% | 50 |
| Jan 29, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | -0.57% | 10 |
| Jan 28, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | -0.70% | - |
| Jan 27, 2026 | 141.60 | 142.40 | 141.60 | 142.40 | 142.40 | -0.28% | 5 |
| Jan 26, 2026 | 141.40 | 143.00 | 141.40 | 142.80 | 142.80 | 3.48% | 74 |
| Jan 23, 2026 | 138.40 | 138.40 | 138.00 | 138.00 | 138.00 | -0.72% | 200 |
| Jan 22, 2026 | 136.80 | 139.80 | 136.80 | 139.00 | 139.00 | 5.62% | 275 |
| Jan 21, 2026 | 133.40 | 133.40 | 131.60 | 131.60 | 131.60 | -2.08% | 65 |
| Jan 20, 2026 | 137.80 | 137.80 | 134.40 | 134.40 | 134.40 | -3.03% | 240 |
| Jan 19, 2026 | 137.80 | 138.60 | 137.80 | 138.60 | 138.60 | -2.39% | 440 |
| Jan 16, 2026 | 142.00 | 142.80 | 142.00 | 142.00 | 142.00 | - | 43 |
| Jan 15, 2026 | 142.80 | 142.80 | 141.80 | 142.00 | 142.00 | 0.57% | 387 |
| Jan 14, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - | - |
| Jan 13, 2026 | 140.60 | 141.20 | 140.60 | 141.20 | 141.20 | 1.29% | 30 |
| Jan 12, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 0.29% | 60 |
| Jan 9, 2026 | 139.60 | 141.00 | 139.00 | 139.00 | 139.00 | -0.71% | 305 |
| Jan 8, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | - |
| Jan 7, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Jan 6, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.58% | - |
| Jan 5, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 1.33% | - |
| Jan 2, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 0.15% | - |
| Dec 30, 2025 | 134.80 | 135.20 | 134.80 | 135.20 | 135.20 | 0.90% | 74 |
| Dec 29, 2025 | 132.80 | 134.00 | 132.80 | 134.00 | 134.00 | 0.60% | 33 |
| Dec 23, 2025 | 133.80 | 133.80 | 133.20 | 133.20 | 133.20 | -0.15% | 3 |
| Dec 22, 2025 | 133.00 | 133.40 | 133.00 | 133.40 | 133.40 | 1.21% | 59 |
| 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 |