Kingspan Group plc (FRA:KRX)
Germany · Delayed Price · Currency is EUR 99.65
-2.55 (-2.50%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:KRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 98.60 | 102.20 | 98.60 | 102.20 | 102.20 | -0.58% | 114 |
| Aug 24, 2026 | 102.90 | 102.90 | 102.80 | 102.80 | 102.80 | 0.19% | 53 |
| Aug 21, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 3.43% | 20 |
| Aug 20, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -1.68% | - |
| Aug 19, 2026 | 96.45 | 103.80 | 96.45 | 100.90 | 100.90 | 0.80% | 557 |
| Aug 18, 2026 | 101.10 | 101.10 | 100.10 | 100.10 | 100.10 | -0.60% | 180 |
| Aug 17, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -0.40% | - |
| Aug 14, 2026 | 100.80 | 102.00 | 100.80 | 101.10 | 101.10 | -2.79% | 85 |
| Aug 13, 2026 | 101.60 | 104.00 | 101.60 | 104.00 | 104.00 | 1.56% | 95 |
| Aug 12, 2026 | 97.00 | 103.40 | 97.00 | 102.40 | 102.40 | 5.57% | 60 |
| Aug 11, 2026 | 92.90 | 97.00 | 92.90 | 97.00 | 97.00 | 1.04% | 55 |
| Aug 10, 2026 | 92.75 | 97.00 | 92.75 | 96.00 | 96.00 | 14.90% | 460 |
| Aug 7, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 1.03% | - |
| Aug 6, 2026 | 81.80 | 83.90 | 81.80 | 82.70 | 82.70 | 0.79% | 360 |
| Aug 5, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -2.50% | - |
| Aug 4, 2026 | 79.55 | 84.15 | 79.55 | 84.15 | 84.15 | 6.32% | 6 |
| Aug 3, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 2.53% | - |
| Jul 31, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 4.32% | - |
| Jul 30, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.79% | - |
| Jul 29, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 2.24% | - |
| Jul 28, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -1.80% | - |
| Jul 27, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 1.49% | - |
| Jul 24, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -5.13% | - |
| Jul 23, 2026 | 74.05 | 77.95 | 74.05 | 77.95 | 77.95 | 2.57% | 52 |
| Jul 22, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.85% | - |
| Jul 21, 2026 | 74.55 | 76.65 | 74.55 | 76.65 | 76.65 | 2.75% | 2 |
| Jul 20, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.00% | - |
| Jul 17, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.99% | - |
| Jul 16, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 1.47% | - |
| Jul 15, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.99% | - |
| Jul 14, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -1.37% | - |
| Jul 13, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -4.89% | - |
| Jul 10, 2026 | 76.70 | 80.75 | 76.70 | 80.75 | 80.75 | 7.17% | 10 |
| Jul 9, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.66% | - |
| Jul 8, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -3.44% | - |
| Jul 7, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -1.32% | - |
| Jul 6, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 2.45% | - |
| Jul 3, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -3.00% | - |
| Jul 2, 2026 | 76.80 | 80.10 | 76.80 | 80.10 | 80.10 | 1.97% | 2 |
| Jul 1, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -3.56% | - |
| Jun 30, 2026 | 78.00 | 81.45 | 78.00 | 81.45 | 81.45 | 1.81% | 70 |
| Jun 29, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.54% | - |
| Jun 26, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -5.69% | - |
| Jun 25, 2026 | 81.95 | 86.15 | 81.95 | 86.15 | 86.15 | 2.01% | 22 |
| Jun 24, 2026 | 82.50 | 84.45 | 82.50 | 84.45 | 84.45 | 3.37% | 350 |
| Jun 23, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.27% | - |
| Jun 22, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -2.82% | - |
| Jun 19, 2026 | 84.40 | 85.15 | 84.40 | 85.15 | 85.15 | -0.53% | 22 |
| Jun 18, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -1.38% | - |
| Jun 17, 2026 | 84.35 | 86.80 | 84.35 | 86.80 | 86.80 | 5.47% | 65 |