Kingspan Group plc (FRA:KRX)
Germany · Delayed Price · Currency is EUR 77.75
+1.30 (1.70%)
Last updated: Jun 1, 2026, 8:33 AM CET
FRA:KRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 1.70% | - |
| May 29, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 1.59% | - |
| May 28, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.27% | - |
| May 27, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.87% | - |
| May 26, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 2.34% | - |
| May 25, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.69% | - |
| May 22, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -2.17% | 25 |
| May 21, 2026 | 70.40 | 73.80 | 70.40 | 73.80 | 73.80 | 6.65% | 25 |
| May 20, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -5.14% | - |
| May 19, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 3.26% | - |
| May 18, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -3.48% | - |
| May 15, 2026 | 72.95 | 73.20 | 72.95 | 73.20 | 73.20 | -0.88% | 180 |
| May 14, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -4.59% | - |
| May 13, 2026 | 74.80 | 77.40 | 74.80 | 77.40 | 77.40 | 3.27% | 4 |
| May 12, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | -1.32% | - |
| May 11, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -1.11% | - |
| May 8, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.07% | - |
| May 7, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 1.45% | - |
| May 6, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -1.05% | - |
| May 5, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -0.78% | - |
| May 4, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 1.05% | - |
| Apr 30, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -0.07% | - |
| Apr 29, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -4.09% | - |
| Apr 28, 2026 | 77.30 | 80.55 | 77.30 | 79.55 | 79.55 | 2.32% | 11 |
| Apr 27, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.84% | - |
| Apr 24, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.52% | - |
| Apr 23, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -5.14% | - |
| Apr 22, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 3.42% | 5 |
| Apr 21, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.95% | - |
| Apr 20, 2026 | 78.40 | 81.40 | 78.40 | 81.40 | 81.40 | 5.85% | 90 |
| Apr 17, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.07% | - |
| Apr 16, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.26% | - |
| Apr 15, 2026 | 76.60 | 76.65 | 76.60 | 76.65 | 76.65 | 3.44% | - |
| Apr 14, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.41% | - |
| Apr 13, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -0.47% | - |
| Apr 10, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -4.45% | - |
| Apr 9, 2026 | 75.65 | 77.60 | 75.65 | 77.60 | 77.60 | 7.47% | 1 |
| Apr 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.21 | 2.26% | - |
| Apr 7, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.61 | 0.71% | - |
| Apr 2, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.12 | -3.50% | - |
| Apr 1, 2026 | 72.00 | 72.95 | 72.00 | 72.95 | 72.66 | 1.89% | 25 |
| Mar 31, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.31 | -2.52% | - |
| Mar 30, 2026 | 69.25 | 73.45 | 69.25 | 73.45 | 73.15 | 6.37% | 44 |
| Mar 27, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 68.77 | -5.02% | - |
| Mar 26, 2026 | 70.55 | 72.70 | 70.55 | 72.70 | 72.41 | 5.06% | 4 |
| Mar 25, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 68.92 | -2.54% | - |
| Mar 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.71 | 1.79% | - |
| Mar 23, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.47 | 0.07% | 29 |
| Mar 20, 2026 | 67.95 | 70.40 | 67.95 | 69.70 | 69.42 | 1.75% | 53 |
| Mar 19, 2026 | 69.20 | 69.20 | 68.50 | 68.50 | 68.22 | -6.42% | 505 |