Kingspan Group plc (FRA:KRX)
Germany · Delayed Price · Currency is EUR 77.50
-4.20 (-5.14%)
Last updated: Apr 23, 2026, 8:15 AM CET
FRA:KRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.03% | 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 |
| Mar 18, 2026 | 71.50 | 75.20 | 71.50 | 73.20 | 72.91 | 0.97% | 286 |
| Mar 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.21 | 0.49% | - |
| Mar 16, 2026 | 74.25 | 74.25 | 72.15 | 72.15 | 71.86 | -3.02% | 13 |
| Mar 13, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.10 | -2.43% | - |
| Mar 12, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 75.94 | -0.85% | - |
| Mar 11, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.59 | 2.53% | - |
| Mar 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.70 | -1.12% | - |
| Mar 9, 2026 | 75.25 | 75.85 | 75.25 | 75.85 | 75.54 | -2.63% | 1 |
| Mar 6, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.59 | -1.27% | - |
| Mar 5, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.58 | 0.13% | - |
| Mar 4, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.48 | -3.49% | - |
| Mar 3, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.32 | 0.68% | - |
| Mar 2, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 80.77 | - | - |
| Feb 27, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 80.77 | -0.06% | - |
| Feb 26, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 80.82 | -3.16% | - |
| Feb 25, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.46 | 1.15% | - |
| Feb 24, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.52 | -3.66% | - |
| Feb 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.65 | 9.21% | - |
| Feb 20, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.43 | 1.03% | - |
| Feb 19, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.64 | 1.37% | - |
| Feb 18, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.59 | -2.35% | - |
| Feb 17, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.43 | -2.30% | - |
| Feb 16, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.28 | -3.07% | - |
| Feb 13, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 82.82 | 1.84% | - |
| Feb 12, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.32 | 1.68% | - |
| Feb 11, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 79.98 | -1.35% | - |