Krones AG (FRA:KRNU)
Germany · Delayed Price · Currency is EUR 56.00
-1.00 (-1.75%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:KRNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | - | -1.75% | - |
| Jun 25, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 0.88% | 4 |
| Jun 24, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jun 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Jun 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Jun 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Jun 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jun 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jun 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Jun 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.67% | - |
| Jun 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Jun 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.89% | - |
| Jun 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.02 | -1.79% | - |
| Jun 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.01 | - | - |
| Jun 8, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.01 | -0.88% | - |
| Jun 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.50 | - | - |
| Jun 4, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.50 | -1.74% | - |
| Jun 3, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.48 | -0.86% | - |
| Jun 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.97 | -0.85% | - |
| Jun 1, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.46 | -0.85% | - |
| May 29, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.95 | - | - |
| May 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.95 | - | - |
| May 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.95 | - | - |
| May 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.95 | 0.85% | - |
| May 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.46 | - | - |
| May 22, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.46 | 0.86% | - |
| May 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.97 | 0.87% | - |
| May 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.48 | -0.86% | - |
| May 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.97 | 0.87% | - |
| May 18, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.48 | -1.71% | - |
| May 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.46 | -1.68% | - |
| May 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.44 | 1.71% | - |
| May 13, 2026 | 61.00 | 61.00 | 58.50 | 58.50 | 57.46 | -4.10% | 100 |
| May 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 59.92 | -2.40% | - |
| May 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.39 | -2.34% | - |
| May 8, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.86 | -0.78% | - |
| May 7, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.35 | 3.20% | - |
| May 6, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.39 | 2.46% | - |
| May 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 59.92 | - | - |
| May 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 59.92 | 0.83% | - |
| Apr 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.43 | -0.82% | - |
| Apr 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 59.92 | -3.17% | - |
| Apr 28, 2026 | 61.50 | 63.00 | 61.50 | 63.00 | 61.88 | 1.61% | 10 |
| Apr 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 60.90 | -1.59% | - |
| Apr 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.88 | 0.80% | - |
| Apr 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.39 | -2.34% | - |
| Apr 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.86 | -0.78% | - |
| Apr 21, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.35 | -2.27% | - |
| Apr 20, 2026 | 63.00 | 66.00 | 63.00 | 66.00 | 64.83 | 5.60% | 7 |
| Apr 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.39 | 0.81% | - |