Kingspan Group plc (FRA:KRX)
Germany · Delayed Price · Currency is EUR 73.55
+2.75 (3.88%)
At close: Nov 28, 2025
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 71.55 | 73.55 | 71.55 | 73.55 | 73.55 | 3.88% | 1,720 |
| Nov 27, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.78% | - |
| Nov 26, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 3.84% | - |
| Nov 25, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 2.66% | - |
| Nov 24, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.45% | - |
| Nov 21, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.99% | - |
| Nov 20, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 3.07% | - |
| Nov 19, 2025 | 63.50 | 63.60 | 63.50 | 63.60 | 63.60 | -2.90% | 9 |
| Nov 18, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.65% | - |
| Nov 17, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.30% | - |
| Nov 14, 2025 | 67.60 | 67.60 | 66.40 | 66.40 | 66.40 | -3.56% | 40 |
| Nov 13, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.51% | - |
| Nov 12, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.16% | - |
| Nov 11, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.15% | - |
| Nov 10, 2025 | 62.65 | 66.50 | 62.65 | 66.50 | 66.50 | 3.91% | 10 |
| Nov 7, 2025 | 63.55 | 64.00 | 63.55 | 64.00 | 64.00 | -1.23% | 1 |
| Nov 6, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 2.13% | - |
| Nov 5, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -1.40% | - |
| Nov 4, 2025 | 63.75 | 64.35 | 63.75 | 64.35 | 64.35 | 0.23% | 1 |
| Nov 3, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -2.21% | - |
| Oct 31, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -3.10% | - |
| Oct 30, 2025 | 67.65 | 67.75 | 67.65 | 67.75 | 67.75 | -0.59% | 1 |
| Oct 29, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -0.73% | - |
| Oct 28, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -1.36% | - |
| Oct 27, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 2.35% | - |
| Oct 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.58% | - |
| Oct 23, 2025 | 68.85 | 68.85 | 68.20 | 68.40 | 68.40 | -2.63% | 16 |
| Oct 22, 2025 | 68.85 | 70.25 | 68.85 | 70.25 | 70.25 | 2.26% | 596 |
| Oct 21, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.96% | - |
| Oct 20, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -2.30% | - |
| Oct 17, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -0.07% | - |
| Oct 16, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.87% | 40 |
| Oct 15, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.79% | - |
| Oct 14, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -2.18% | - |
| Oct 13, 2025 | 70.00 | 71.55 | 70.00 | 71.20 | 71.20 | 2.45% | 26 |
| Oct 10, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.14% | - |
| Oct 9, 2025 | 72.75 | 72.75 | 70.30 | 70.30 | 70.30 | -3.17% | 103 |
| Oct 8, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - | 25 |
| Oct 7, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.48% | - |
| Oct 6, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 1.12% | - |
| Oct 3, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 2.00% | - |
| Oct 2, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -1.82% | - |
| Oct 1, 2025 | 70.00 | 71.35 | 70.00 | 71.35 | 71.35 | 3.48% | 2 |
| Sep 30, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -1.57% | - |
| Sep 29, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -2.51% | - |
| Sep 26, 2025 | 69.20 | 71.85 | 69.20 | 71.85 | 71.85 | 3.46% | 6 |
| Sep 25, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -1.56% | - |
| Sep 24, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | -2.82% | - |
| Sep 23, 2025 | 65.20 | 74.00 | 65.20 | 72.60 | 72.60 | 8.76% | 7 |
| Sep 22, 2025 | 64.85 | 66.75 | 64.85 | 66.75 | 66.75 | 0.75% | 100 |