Kingspan Group plc (FRA:KRX)
Germany · Delayed Price · Currency is EUR 81.25
-4.90 (-5.69%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:KRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| 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% | - |