Kingspan Group plc (FRA:KRX)
Germany · Delayed Price · Currency is EUR 69.05
-3.65 (-5.02%)
At close: Mar 27, 2026
FRA:KRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -5.02% | - |
| Mar 26, 2026 | 70.55 | 72.70 | 70.55 | 72.70 | 72.70 | 5.06% | 4 |
| Mar 25, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -2.54% | - |
| Mar 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.79% | - |
| Mar 23, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 0.07% | 29 |
| Mar 20, 2026 | 67.95 | 70.40 | 67.95 | 69.70 | 69.70 | 1.75% | 53 |
| Mar 19, 2026 | 69.20 | 69.20 | 68.50 | 68.50 | 68.50 | -6.42% | 505 |
| Mar 18, 2026 | 71.50 | 75.20 | 71.50 | 73.20 | 73.20 | 0.97% | 286 |
| Mar 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.49% | - |
| Mar 16, 2026 | 74.25 | 74.25 | 72.15 | 72.15 | 72.15 | -3.02% | 13 |
| Mar 13, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -2.43% | - |
| Mar 12, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -0.85% | - |
| Mar 11, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 2.53% | - |
| Mar 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.12% | - |
| Mar 9, 2026 | 75.25 | 75.85 | 75.25 | 75.85 | 75.85 | -2.63% | 1 |
| Mar 6, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -1.27% | - |
| Mar 5, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.13% | - |
| Mar 4, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -3.49% | - |
| Mar 3, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 0.68% | - |
| Mar 2, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - | - |
| Feb 27, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.06% | - |
| Feb 26, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -3.16% | - |
| Feb 25, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 1.15% | - |
| Feb 24, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -3.66% | - |
| Feb 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 9.21% | - |
| 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% | - |