Krones AG (FRA:KRN)
Germany · Delayed Price · Currency is EUR 126.00
-1.00 (-0.79%)
Last updated: Apr 24, 2026, 10:22 AM CET
FRA:KRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 127.80 | 128.00 | 126.60 | 126.70 | - | -2.24% | 2,496 |
| 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 |
| 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% | - |