KSB SE & Co. KGaA (FRA:KSB3)
Germany · Delayed Price · Currency is EUR 1,070.00
-30.00 (-2.73%)
At close: Feb 20, 2026
KSB SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.73% | 2 |
| Feb 19, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 18, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 17, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 2 |
| Feb 16, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | -2.23% | - |
| Feb 13, 2026 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.88% | 3 |
| Feb 12, 2026 | 1,115.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,130.00 | -3.83% | 10 |
| Feb 11, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 3.98% | - |
| Feb 10, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1.80% | - |
| Feb 9, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 6.22% | - |
| Feb 6, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.79% | - |
| Feb 5, 2026 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,075.00 | -5.70% | 30 |
| Feb 4, 2026 | 1,115.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,140.00 | 1.79% | 30 |
| Feb 3, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.36% | 27 |
| Feb 2, 2026 | 1,075.00 | 1,105.00 | 1,075.00 | 1,105.00 | 1,105.00 | 1.84% | 7 |
| Jan 30, 2026 | 1,085.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.46% | 2 |
| Jan 29, 2026 | 1,085.00 | 1,085.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.93% | 13 |
| Jan 28, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.94% | - |
| Jan 27, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - |
| Jan 26, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.95% | 1 |
| Jan 23, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2.44% | - |
| Jan 22, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.49% | - |
| Jan 21, 2026 | 968.00 | 1,020.00 | 968.00 | 1,020.00 | 1,020.00 | - | 17 |
| Jan 20, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1.49% | - |
| Jan 19, 2026 | 990.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | -2.90% | 2 |
| Jan 16, 2026 | 1,025.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,035.00 | 2.99% | 50 |
| Jan 15, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | - |
| Jan 14, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.98% | - |
| Jan 13, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.97% | - |
| Jan 12, 2026 | 1,030.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,035.00 | -1.43% | 3 |
| Jan 9, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3.45% | 1 |
| Jan 8, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 5.73% | - |
| Jan 7, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1.05% | - |
| Jan 6, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -1.25% | - |
| Jan 5, 2026 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 0.42% | - |
| Jan 2, 2026 | 950.00 | 958.00 | 950.00 | 958.00 | 958.00 | 1.05% | 21 |
| Dec 30, 2025 | 942.00 | 948.00 | 942.00 | 948.00 | 948.00 | -1.46% | 6 |
| Dec 29, 2025 | 932.00 | 962.00 | 932.00 | 962.00 | 962.00 | 2.34% | 10 |
| Dec 23, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0.21% | - |
| Dec 22, 2025 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | -1.26% | - |
| Dec 19, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1.06% | 5 |
| Dec 18, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -1.47% | - |
| Dec 17, 2025 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | -0.42% | - |
| Dec 16, 2025 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | -0.83% | - |
| Dec 15, 2025 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | 0.63% | - |
| Dec 12, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | -0.21% | - |
| Dec 11, 2025 | 956.00 | 962.00 | 956.00 | 962.00 | 962.00 | - | 5 |
| Dec 10, 2025 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | -0.62% | - |
| Dec 9, 2025 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | -1.22% | - |
| Dec 8, 2025 | 974.00 | 980.00 | 974.00 | 980.00 | 980.00 | 1.87% | 6 |