Krones AG (FRA:KRN)
Germany · Delayed Price · Currency is EUR 119.60
+1.20 (1.01%)
Last updated: Aug 26, 2026, 4:31 PM CET
FRA:KRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 116.60 | 118.40 | 116.60 | 118.40 | - | - | 10 |
| 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 |
| 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 |