Krones AG (FRA:KRN)
Germany · Delayed Price · Currency is EUR 115.00
-1.60 (-1.37%)
At close: Mar 27, 2026
FRA:KRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 116.40 | 116.40 | 116.20 | 116.20 | 116.20 | 0.17% | 50 |
| Mar 26, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.19% | - |
| Mar 25, 2026 | 116.20 | 117.40 | 116.20 | 117.40 | 117.40 | 0.86% | 4 |
| Mar 24, 2026 | 116.40 | 116.60 | 116.40 | 116.40 | 116.40 | -1.36% | 146 |
| Mar 23, 2026 | 111.40 | 118.00 | 111.40 | 118.00 | 118.00 | 3.15% | 85 |
| Mar 20, 2026 | 117.20 | 118.40 | 114.40 | 114.40 | 114.40 | -1.55% | 52 |
| Mar 19, 2026 | 119.60 | 119.60 | 116.20 | 116.20 | 116.20 | -5.99% | 58 |
| Mar 18, 2026 | 122.00 | 123.60 | 122.00 | 123.60 | 123.60 | 3.17% | 40 |
| Mar 17, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -0.50% | - |
| Mar 16, 2026 | 120.60 | 120.60 | 120.00 | 120.40 | 120.40 | -1.15% | 122 |
| Mar 13, 2026 | 121.20 | 121.80 | 121.20 | 121.80 | 121.80 | -0.98% | 50 |
| Mar 12, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.65% | - |
| Mar 11, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -0.97% | - |
| Mar 10, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 1.65% | - |
| Mar 9, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -3.65% | 3 |
| Mar 6, 2026 | 125.20 | 126.00 | 125.20 | 126.00 | 126.00 | 0.48% | 15 |
| Mar 5, 2026 | 126.40 | 127.60 | 125.00 | 125.40 | 125.40 | -0.79% | 110 |
| Mar 4, 2026 | 125.20 | 126.40 | 125.20 | 126.40 | 126.40 | -0.47% | 40 |
| Mar 3, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Mar 2, 2026 | 130.40 | 130.40 | 128.00 | 128.00 | 128.00 | -3.18% | 192 |
| Feb 27, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | -0.30% | - |
| Feb 26, 2026 | 132.40 | 132.60 | 132.40 | 132.60 | 132.60 | -0.45% | 75 |
| Feb 25, 2026 | 133.60 | 133.60 | 133.20 | 133.20 | 133.20 | -1.48% | 46 |
| Feb 24, 2026 | 136.80 | 136.80 | 135.00 | 135.20 | 135.20 | -1.17% | 65 |
| Feb 23, 2026 | 134.20 | 136.80 | 134.20 | 136.80 | 136.80 | 0.88% | 10 |
| Feb 20, 2026 | 134.20 | 136.20 | 133.60 | 135.60 | 135.60 | 0.59% | 184 |
| Feb 19, 2026 | 136.80 | 136.80 | 134.80 | 134.80 | 134.80 | -4.80% | 38 |
| Feb 18, 2026 | 138.20 | 141.60 | 138.20 | 141.60 | 141.60 | 3.66% | 35 |
| Feb 17, 2026 | 138.20 | 138.20 | 136.60 | 136.60 | 136.60 | -2.01% | 3 |
| Feb 16, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -0.43% | - |
| Feb 13, 2026 | 137.60 | 140.00 | 137.60 | 140.00 | 140.00 | 0.43% | 2 |
| Feb 12, 2026 | 138.80 | 139.40 | 138.80 | 139.40 | 139.40 | - | 50 |
| Feb 11, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -0.57% | - |
| Feb 10, 2026 | 138.00 | 140.20 | 138.00 | 140.20 | 140.20 | 0.72% | 60 |
| Feb 9, 2026 | 139.00 | 139.80 | 139.00 | 139.20 | 139.20 | 1.75% | 21 |
| Feb 6, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -0.29% | - |
| Feb 5, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | -0.87% | - |
| Feb 4, 2026 | 138.20 | 138.40 | 138.20 | 138.40 | 138.40 | 0.14% | 7 |
| Feb 3, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 1.17% | - |
| Feb 2, 2026 | 134.80 | 136.60 | 134.80 | 136.60 | 136.60 | -1.01% | 16 |
| 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 |