Krones AG (FRA:KRN)
Germany · Delayed Price · Currency is EUR 112.20
-1.40 (-1.23%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:KRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 113.60 | 114.40 | 113.20 | 113.40 | - | -0.70% | 3,164 |
| Jun 25, 2026 | 113.40 | 114.20 | 113.40 | 114.20 | 114.20 | 0.71% | 110 |
| Jun 24, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 1.43% | - |
| Jun 23, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -1.93% | - |
| Jun 22, 2026 | 115.60 | 115.60 | 114.00 | 114.00 | 114.00 | -1.72% | 217 |
| Jun 19, 2026 | 117.20 | 117.20 | 116.00 | 116.00 | 116.00 | -1.36% | 8 |
| Jun 18, 2026 | 114.20 | 117.60 | 114.20 | 117.60 | 117.60 | 2.08% | 35 |
| Jun 17, 2026 | 114.20 | 115.20 | 114.20 | 115.20 | 115.20 | 1.95% | 256 |
| Jun 16, 2026 | 112.60 | 113.00 | 112.60 | 113.00 | 113.00 | -0.70% | 10 |
| Jun 15, 2026 | 114.40 | 115.20 | 113.80 | 113.80 | 113.80 | 1.79% | 141 |
| Jun 12, 2026 | 111.20 | 111.80 | 110.40 | 111.80 | 111.80 | 1.08% | 31 |
| Jun 11, 2026 | 109.20 | 110.60 | 108.40 | 110.60 | 110.60 | -0.18% | 389 |
| Jun 10, 2026 | 111.00 | 111.00 | 110.80 | 110.80 | 110.80 | 0.18% | 60 |
| Jun 9, 2026 | 112.00 | 114.20 | 112.00 | 113.40 | 110.60 | 1.07% | 39 |
| Jun 8, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 109.43 | -1.92% | - |
| Jun 5, 2026 | 114.20 | 115.80 | 114.20 | 114.40 | 111.58 | -0.69% | 87 |
| Jun 4, 2026 | 113.60 | 115.20 | 113.60 | 115.20 | 112.36 | 0.35% | 20 |
| Jun 3, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 111.97 | -2.21% | - |
| Jun 2, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 114.50 | 0.34% | 25 |
| Jun 1, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 114.11 | -1.02% | - |
| May 29, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 115.28 | -0.84% | - |
| May 28, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 116.26 | -1.00% | - |
| May 27, 2026 | 119.20 | 120.40 | 119.20 | 120.40 | 117.43 | 1.18% | 40 |
| May 26, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 116.06 | -0.83% | - |
| May 25, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 117.04 | 1.87% | 8 |
| May 22, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 114.89 | 0.34% | - |
| May 21, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 114.50 | 1.03% | - |
| May 20, 2026 | 117.40 | 117.40 | 116.20 | 116.20 | 113.33 | -2.02% | 26 |
| May 19, 2026 | 119.20 | 119.40 | 118.00 | 118.60 | 115.67 | 0.85% | 95 |
| May 18, 2026 | 115.40 | 117.60 | 115.40 | 117.60 | 114.70 | -1.18% | 40 |
| May 15, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 116.06 | -0.83% | 100 |
| May 14, 2026 | 119.80 | 120.00 | 119.80 | 120.00 | 117.04 | -0.66% | 40 |
| May 13, 2026 | 123.00 | 123.00 | 120.80 | 120.80 | 117.82 | -0.98% | 60 |
| May 12, 2026 | 121.80 | 122.00 | 121.80 | 122.00 | 118.99 | -0.81% | 20 |
| May 11, 2026 | 126.20 | 126.20 | 123.00 | 123.00 | 119.96 | -4.21% | 55 |
| May 8, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 125.23 | 0.63% | - |
| May 7, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 124.45 | 1.27% | - |
| May 6, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 122.89 | 1.94% | - |
| May 5, 2026 | 122.20 | 123.60 | 122.20 | 123.60 | 120.55 | -0.16% | 11 |
| May 4, 2026 | 123.20 | 123.80 | 123.20 | 123.80 | 120.74 | 0.65% | 10 |
| Apr 30, 2026 | 122.80 | 123.00 | 122.80 | 123.00 | 119.96 | 0.33% | 21 |
| Apr 29, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 119.57 | -1.29% | - |
| Apr 28, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 121.13 | -1.27% | - |
| Apr 27, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 122.69 | -0.32% | - |
| Apr 24, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 123.08 | -0.63% | - |
| Apr 23, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 123.86 | -2.01% | - |
| Apr 22, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 126.40 | -0.31% | - |
| Apr 21, 2026 | 130.20 | 130.20 | 130.00 | 130.00 | 126.79 | 0.62% | 30 |
| Apr 20, 2026 | 129.60 | 129.60 | 129.20 | 129.20 | 126.01 | 1.89% | 50 |
| Apr 17, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 123.67 | 1.77% | - |