Krones AG (FRA:KRN)
Germany · Delayed Price · Currency is EUR 111.60
-1.20 (-1.06%)
At close: Sep 18, 2026
FRA:KRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -1.06% | - |
| Sep 17, 2026 | 112.40 | 112.80 | 112.40 | 112.80 | 112.80 | 0.36% | 180 |
| Sep 16, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 1.26% | - |
| Sep 15, 2026 | 111.20 | 111.20 | 111.00 | 111.00 | 111.00 | 0.18% | 48 |
| Sep 14, 2026 | 112.20 | 113.40 | 110.80 | 110.80 | 110.80 | -1.60% | 800 |
| Sep 11, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -0.18% | - |
| Sep 10, 2026 | 113.60 | 113.60 | 112.80 | 112.80 | 112.80 | -1.23% | 20 |
| Sep 9, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -1.21% | - |
| Sep 8, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -1.53% | - |
| Sep 7, 2026 | 116.40 | 117.40 | 116.40 | 117.40 | 117.40 | 0.86% | 30 |
| Sep 4, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -0.51% | - |
| Sep 3, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.17% | - |
| Sep 2, 2026 | 117.80 | 117.80 | 116.80 | 116.80 | 116.80 | -1.85% | 161 |
| Sep 1, 2026 | 120.40 | 120.40 | 119.00 | 119.00 | 119.00 | -2.46% | 65 |
| Aug 31, 2026 | 120.80 | 122.00 | 120.80 | 122.00 | 122.00 | 0.16% | 57 |
| Aug 28, 2026 | 119.00 | 121.80 | 119.00 | 121.80 | 121.80 | 1.84% | 5 |
| Aug 27, 2026 | 118.40 | 119.60 | 118.40 | 119.60 | 119.60 | - | 65 |
| Aug 26, 2026 | 116.60 | 119.60 | 116.60 | 119.60 | 119.60 | 1.01% | 119 |
| Aug 25, 2026 | 116.60 | 118.40 | 116.60 | 118.40 | 118.40 | 1.54% | 150 |
| Aug 24, 2026 | 115.00 | 116.60 | 115.00 | 116.60 | 116.60 | 1.75% | 107 |
| Aug 21, 2026 | 113.80 | 114.60 | 113.80 | 114.60 | 114.60 | 1.24% | 27 |
| Aug 20, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 1.07% | - |
| Aug 19, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.53% | - |
| Aug 18, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -0.88% | - |
| Aug 17, 2026 | 115.00 | 115.00 | 113.60 | 113.60 | 113.60 | -1.39% | 82 |
| Aug 14, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 0.35% | - |
| Aug 13, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -0.52% | - |
| Aug 12, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - | - |
| Aug 11, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -0.86% | 100 |
| Aug 10, 2026 | 116.20 | 116.40 | 115.80 | 116.40 | 116.40 | 0.34% | 510 |
| Aug 7, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.68% | - |
| Aug 6, 2026 | 116.40 | 116.80 | 116.40 | 116.80 | 116.80 | 0.52% | 100 |
| Aug 5, 2026 | 116.80 | 116.80 | 116.20 | 116.20 | 116.20 | 1.04% | 400 |
| Aug 4, 2026 | 114.20 | 115.00 | 114.20 | 115.00 | 115.00 | 1.41% | 425 |
| Aug 3, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 1.07% | 200 |
| Jul 31, 2026 | 116.40 | 116.40 | 112.20 | 112.20 | 112.20 | -4.10% | 225 |
| Jul 30, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.35% | - |
| Jul 29, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 3.49% | - |
| Jul 28, 2026 | 113.20 | 114.60 | 113.20 | 114.60 | 114.60 | 0.35% | 26 |
| 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 |