Krones AG (FRA:KRN)
Germany · Delayed Price · Currency is EUR 113.00
-0.20 (-0.18%)
Last updated: Jul 28, 2026, 3:27 PM CET
FRA:KRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 2.88% | 25 |
| Jul 24, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.18% | - |
| Jul 23, 2026 | 111.40 | 111.40 | 111.20 | 111.20 | 111.20 | -0.54% | 50 |
| Jul 22, 2026 | 110.00 | 111.80 | 110.00 | 111.80 | 111.80 | 1.45% | 50 |
| Jul 21, 2026 | 109.20 | 110.20 | 108.60 | 110.20 | 110.20 | 0.18% | 55 |
| Jul 20, 2026 | 109.60 | 110.00 | 109.60 | 110.00 | 110.00 | -1.26% | 9 |
| Jul 17, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 1.09% | 100 |
| Jul 16, 2026 | 108.80 | 110.20 | 108.80 | 110.20 | 110.20 | 2.23% | 50 |
| Jul 15, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 0.75% | 5 |
| Jul 14, 2026 | 106.60 | 107.00 | 106.60 | 107.00 | 107.00 | -0.74% | 30 |
| Jul 13, 2026 | 107.00 | 107.80 | 107.00 | 107.80 | 107.80 | 0.56% | 32 |
| Jul 10, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -0.37% | - |
| Jul 9, 2026 | 107.80 | 107.80 | 107.60 | 107.60 | 107.60 | -2.71% | 20 |
| Jul 8, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -1.60% | - |
| Jul 7, 2026 | 113.20 | 113.20 | 112.40 | 112.40 | 112.40 | -1.40% | 45 |
| Jul 6, 2026 | 112.60 | 115.20 | 112.60 | 114.00 | 114.00 | -0.52% | 78 |
| Jul 3, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 1.96% | - |
| Jul 2, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - | - |
| Jul 1, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 0.90% | - |
| Jun 30, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -0.54% | - |
| Jun 29, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.06% | - |
| Jun 26, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.88% | - |
| 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 |