Kingspan Group plc (FRA:KRX)
Germany · Delayed Price · Currency is EUR 78.75
+0.80 (1.03%)
Last updated: Feb 20, 2026, 8:08 AM CET
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 1.03% | - |
| Feb 19, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 1.37% | - |
| Feb 18, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -2.35% | - |
| Feb 17, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -2.30% | - |
| Feb 16, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -3.07% | - |
| Feb 13, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 1.84% | - |
| Feb 12, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 1.68% | - |
| Feb 11, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -1.35% | - |
| Feb 10, 2026 | 81.10 | 81.40 | 81.10 | 81.40 | 81.40 | 2.26% | 100 |
| Feb 9, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 2.78% | - |
| Feb 6, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.91% | - |
| Feb 5, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 3.93% | - |
| Feb 4, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -0.27% | - |
| Feb 3, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 1.86% | - |
| Feb 2, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -0.34% | - |
| Jan 30, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -1.42% | - |
| Jan 29, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.05% | - |
| Jan 28, 2026 | 73.00 | 75.55 | 73.00 | 75.55 | 75.55 | 3.56% | 10 |
| Jan 27, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 2.67% | - |
| Jan 26, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -1.25% | - |
| Jan 23, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 0.42% | - |
| Jan 22, 2026 | 70.10 | 71.65 | 70.10 | 71.65 | 71.65 | 4.45% | 6 |
| Jan 21, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -2.00% | - |
| Jan 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.57% | - |
| Jan 19, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -2.02% | - |
| Jan 16, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 0.35% | - |
| Jan 15, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -1.38% | - |
| Jan 14, 2026 | 70.55 | 72.60 | 70.55 | 72.60 | 72.60 | -0.48% | 68 |
| Jan 13, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.69% | - |
| Jan 12, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 2.84% | - |
| Jan 9, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 1.15% | - |
| Jan 8, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -2.38% | - |
| Jan 7, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -1.52% | - |
| Jan 6, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -1.02% | - |
| Jan 5, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.14% | - |
| Jan 2, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 0.55% | - |
| Dec 30, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.21% | - |
| Dec 29, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -0.95% | - |
| Dec 23, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.20% | - |
| Dec 22, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.34% | - |
| Dec 19, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 0.27% | - |
| Dec 18, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -1.81% | - |
| Dec 17, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.02% | - |
| Dec 16, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.20% | - |
| Dec 15, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -1.14% | - |
| Dec 12, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 1.85% | - |
| Dec 11, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -0.07% | - |
| Dec 10, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -0.95% | - |
| Dec 9, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -0.81% | - |
| Dec 8, 2025 | 76.35 | 76.35 | 74.15 | 74.45 | 74.45 | -0.13% | 200 |