Krones AG (FRA:KRN)
Germany · Delayed Price · Currency is EUR 114.80
-2.60 (-2.21%)
At close: Jun 3, 2026
FRA:KRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 115.20 | 115.20 | 113.40 | 113.60 | - | -3.24% | 2,697 |
| Jun 2, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 0.34% | 25 |
| Jun 1, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.02% | - |
| May 29, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -0.84% | - |
| May 28, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -1.00% | - |
| May 27, 2026 | 119.20 | 120.40 | 119.20 | 120.40 | 120.40 | 1.18% | 40 |
| May 26, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| May 25, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.87% | 8 |
| May 22, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 0.34% | - |
| May 21, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 1.03% | - |
| May 20, 2026 | 117.40 | 117.40 | 116.20 | 116.20 | 116.20 | -2.02% | 26 |
| May 19, 2026 | 119.20 | 119.40 | 118.00 | 118.60 | 118.60 | 0.85% | 95 |
| May 18, 2026 | 115.40 | 117.60 | 115.40 | 117.60 | 117.60 | -1.18% | 40 |
| May 15, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 100 |
| May 14, 2026 | 119.80 | 120.00 | 119.80 | 120.00 | 120.00 | -0.66% | 40 |
| May 13, 2026 | 123.00 | 123.00 | 120.80 | 120.80 | 120.80 | -0.98% | 60 |
| May 12, 2026 | 121.80 | 122.00 | 121.80 | 122.00 | 122.00 | -0.81% | 20 |
| May 11, 2026 | 126.20 | 126.20 | 123.00 | 123.00 | 123.00 | -4.21% | 55 |
| May 8, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 0.63% | - |
| May 7, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 1.27% | - |
| May 6, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.94% | - |
| May 5, 2026 | 122.20 | 123.60 | 122.20 | 123.60 | 123.60 | -0.16% | 11 |
| May 4, 2026 | 123.20 | 123.80 | 123.20 | 123.80 | 123.80 | 0.65% | 10 |
| Apr 30, 2026 | 122.80 | 123.00 | 122.80 | 123.00 | 123.00 | 0.33% | 21 |
| Apr 29, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -1.29% | - |
| Apr 28, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -1.27% | - |
| Apr 27, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | -0.32% | - |
| Apr 24, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -0.63% | - |
| Apr 23, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.01% | - |
| Apr 22, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -0.31% | - |
| Apr 21, 2026 | 130.20 | 130.20 | 130.00 | 130.00 | 130.00 | 0.62% | 30 |
| Apr 20, 2026 | 129.60 | 129.60 | 129.20 | 129.20 | 129.20 | 1.89% | 50 |
| Apr 17, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 1.77% | - |
| Apr 16, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -0.80% | - |
| Apr 15, 2026 | 123.00 | 125.60 | 123.00 | 125.60 | 125.60 | 1.62% | 10 |
| Apr 14, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 1.31% | - |
| Apr 13, 2026 | 122.20 | 122.20 | 122.00 | 122.00 | 122.00 | 0.49% | 45 |
| Apr 10, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -1.14% | - |
| Apr 9, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0.82% | - |
| Apr 8, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 3.92% | - |
| Apr 7, 2026 | 117.00 | 117.20 | 117.00 | 117.20 | 117.20 | 0.17% | 40 |
| Apr 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.35% | - |
| Apr 1, 2026 | 118.40 | 118.60 | 118.40 | 118.60 | 118.60 | 2.24% | 65 |
| Mar 31, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 1.75% | 29 |
| Mar 30, 2026 | 114.40 | 114.40 | 114.00 | 114.00 | 114.00 | -1.89% | 20 |
| 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 |