Kingspan Group plc (FRA:KRX)
Germany · Delayed Price · Currency is EUR 75.35
-0.75 (-0.99%)
Last updated: Jul 17, 2026, 8:17 AM CET
FRA:KRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -1.61% | - |
| Jun 15, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 3.40% | - |
| Jun 12, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 3.06% | - |
| Jun 11, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.55% | - |
| Jun 10, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 1.90% | - |
| Jun 9, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -4.47% | - |
| Jun 8, 2026 | 78.40 | 82.75 | 78.40 | 82.75 | 82.75 | 4.95% | 2 |
| Jun 5, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -1.81% | - |
| Jun 4, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.63% | - |
| Jun 3, 2026 | 75.05 | 79.80 | 75.05 | 79.80 | 79.80 | 2.64% | 2 |
| 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% | - |