Kingspan Group plc (FRA:KRX)
Germany · Delayed Price · Currency is EUR 94.05
-1.45 (-1.52%)
At close: Sep 18, 2026
FRA:KRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -1.52% | - |
| Sep 17, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.47% | - |
| Sep 16, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 1.22% | - |
| Sep 15, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -5.68% | - |
| Sep 14, 2026 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | -0.45% | - |
| Sep 11, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.77% | - |
| Sep 10, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -1.64% | - |
| Sep 9, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 2.78% | - |
| Sep 8, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 0.80% | - |
| Sep 7, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | -0.05% | - |
| Sep 4, 2026 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | 1.68% | - |
| Sep 3, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 0.33% | - |
| Sep 2, 2026 | 98.25 | 98.25 | 98.25 | 98.25 | 97.98 | -1.45% | - |
| Sep 1, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.43 | 0.40% | - |
| Aug 31, 2026 | 99.30 | 99.30 | 99.30 | 99.30 | 99.03 | -2.46% | - |
| Aug 28, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.52 | 1.29% | - |
| Aug 27, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.22 | 0.85% | - |
| Aug 26, 2026 | 99.65 | 99.65 | 99.65 | 99.65 | 99.38 | -2.50% | - |
| Aug 25, 2026 | 98.60 | 102.20 | 98.60 | 102.20 | 101.92 | -0.58% | 114 |
| Aug 24, 2026 | 102.90 | 102.90 | 102.80 | 102.80 | 102.52 | 0.19% | 53 |
| Aug 21, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.32 | 3.43% | 20 |
| Aug 20, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 98.93 | -1.68% | - |
| Aug 19, 2026 | 96.45 | 103.80 | 96.45 | 100.90 | 100.62 | 0.80% | 557 |
| Aug 18, 2026 | 101.10 | 101.10 | 100.10 | 100.10 | 99.82 | -0.60% | 180 |
| Aug 17, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.42 | -0.40% | - |
| Aug 14, 2026 | 100.80 | 102.00 | 100.80 | 101.10 | 100.82 | -2.79% | 85 |
| Aug 13, 2026 | 101.60 | 104.00 | 101.60 | 104.00 | 103.71 | 1.56% | 95 |
| Aug 12, 2026 | 97.00 | 103.40 | 97.00 | 102.40 | 102.12 | 5.57% | 60 |
| Aug 11, 2026 | 92.90 | 97.00 | 92.90 | 97.00 | 96.73 | 1.04% | 55 |
| Aug 10, 2026 | 92.75 | 97.00 | 92.75 | 96.00 | 95.74 | 14.90% | 460 |
| Aug 7, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.32 | 1.03% | - |
| Aug 6, 2026 | 81.80 | 83.90 | 81.80 | 82.70 | 82.47 | 0.79% | 360 |
| Aug 5, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 81.82 | -2.50% | - |
| Aug 4, 2026 | 79.55 | 84.15 | 79.55 | 84.15 | 83.92 | 6.32% | 6 |
| Aug 3, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 78.93 | 2.53% | - |
| Jul 31, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 76.99 | 4.32% | - |
| Jul 30, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.80 | -1.79% | - |
| Jul 29, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.14 | 2.24% | - |
| Jul 28, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.50 | -1.80% | - |
| Jul 27, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 74.84 | 1.49% | - |
| Jul 24, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.75 | -5.13% | - |
| Jul 23, 2026 | 74.05 | 77.95 | 74.05 | 77.95 | 77.73 | 2.57% | 52 |
| Jul 22, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.79 | -0.85% | - |
| Jul 21, 2026 | 74.55 | 76.65 | 74.55 | 76.65 | 76.44 | 2.75% | 2 |
| Jul 20, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.39 | -1.00% | - |
| Jul 17, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.14 | -0.99% | - |
| Jul 16, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 75.89 | 1.47% | - |
| Jul 15, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.79 | -0.99% | - |
| Jul 14, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.54 | -1.37% | - |
| Jul 13, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.59 | -4.89% | - |