KSB SE & Co. KGaA (FRA:KSB)
Germany · Delayed Price · Currency is EUR 1,100.00
+20.00 (1.85%)
Last updated: Feb 20, 2026, 6:01 PM CET
KSB SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,090.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 1.85% | 65 |
| Feb 19, 2026 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | -5.26% | 1 |
| Feb 18, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.88% | - |
| Feb 17, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | - |
| Feb 16, 2026 | 1,110.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,140.00 | -0.87% | 7 |
| Feb 13, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2.68% | - |
| Feb 12, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | - |
| Feb 11, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.89% | - |
| Feb 10, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 3.70% | - |
| Feb 9, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 2.86% | - |
| Feb 6, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.55% | - |
| Feb 5, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.92% | - |
| Feb 4, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| Feb 3, 2026 | 1,030.00 | 1,090.00 | 1,030.00 | 1,090.00 | 1,090.00 | 7.92% | 20 |
| Feb 2, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Jan 30, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | - |
| Jan 29, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 2.00% | - |
| Jan 28, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | - |
| Jan 27, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Jan 26, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.00% | 2 |
| Jan 23, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2.04% | - |
| Jan 22, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -1.01% | - |
| Jan 21, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -1.98% | - |
| Jan 20, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.51% | - |
| Jan 19, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Jan 16, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 1.53% | - |
| Jan 15, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -0.51% | - |
| Jan 14, 2026 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | -1.50% | 27 |
| Jan 13, 2026 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 1.01% | 2 |
| Jan 12, 2026 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -1.00% | 2 |
| Jan 9, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | - |
| Jan 8, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 4.12% | - |
| Jan 7, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0.52% | - |
| Jan 6, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | -1.53% | 5 |
| Jan 5, 2026 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | 1.03% | 6 |
| Jan 2, 2026 | 960.00 | 970.00 | 960.00 | 970.00 | 970.00 | 2.11% | 10 |
| Dec 30, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | 1 |
| Dec 29, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -1.04% | - |
| Dec 23, 2025 | 980.00 | 980.00 | 960.00 | 960.00 | 960.00 | 1.05% | 11 |
| Dec 22, 2025 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | -0.52% | 9 |
| Dec 19, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | -1.04% | - |
| Dec 18, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | -0.52% | - |
| Dec 17, 2025 | 990.00 | 990.00 | 970.00 | 970.00 | 970.00 | -1.52% | 5 |
| Dec 16, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 2.07% | - |
| Dec 15, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | -2.03% | - |
| Dec 12, 2025 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | -0.51% | 4 |
| Dec 11, 2025 | 970.00 | 990.00 | 970.00 | 990.00 | 990.00 | 0.51% | 4 |
| Dec 10, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | -1.01% | - |
| Dec 9, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0.51% | - |
| Dec 8, 2025 | 985.00 | 990.00 | 985.00 | 990.00 | 990.00 | -0.50% | 3 |