KPS AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.40	0.41	0.40	0.41	0.41	2.24%	-
Feb 19, 2026	0.41	0.41	0.40	0.40	0.40	-4.51%	-
Feb 18, 2026	0.39	0.42	0.39	0.42	0.42	7.12%	-
Feb 17, 2026	0.39	0.41	0.39	0.39	0.39	-	3,850
Feb 16, 2026	0.41	0.41	0.39	0.39	0.39	-4.15%	247
Feb 13, 2026	0.39	0.41	0.39	0.41	0.41	5.67%	-
Feb 12, 2026	0.39	0.41	0.39	0.39	0.39	-0.77%	8,690
Feb 11, 2026	0.42	0.42	0.39	0.39	0.39	-7.13%	2,500
Feb 10, 2026	0.42	0.44	0.42	0.42	0.42	-1.17%	350
Feb 9, 2026	0.44	0.45	0.43	0.43	0.43	-11.43%	-
Feb 6, 2026	0.50	0.50	0.48	0.48	0.48	-4.18%	-
Feb 5, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Feb 4, 2026	0.50	0.50	0.50	0.50	0.50	-1.57%	500
Feb 3, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Feb 2, 2026	0.51	0.53	0.51	0.51	0.51	-2.30%	3,000
Jan 30, 2026	0.51	0.52	0.51	0.52	0.52	0.38%	500
Jan 29, 2026	0.53	0.53	0.52	0.52	0.52	-0.38%	-
Jan 28, 2026	0.53	0.54	0.52	0.52	0.52	-1.88%	-
Jan 27, 2026	0.53	0.53	0.53	0.53	0.53	0.38%	-
Jan 26, 2026	0.52	0.53	0.52	0.53	0.53	1.53%	-
Jan 23, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jan 22, 2026	0.51	0.52	0.51	0.52	0.52	0.38%	-
Jan 21, 2026	0.52	0.52	0.51	0.52	0.52	-0.76%	-
Jan 20, 2026	0.52	0.53	0.52	0.52	0.52	-0.76%	36
Jan 19, 2026	0.54	0.54	0.53	0.53	0.53	-2.58%	10,000
Jan 16, 2026	0.54	0.57	0.54	0.54	0.54	-	20,899
Jan 15, 2026	0.53	0.54	0.53	0.54	0.54	3.44%	-
Jan 14, 2026	0.52	0.52	0.52	0.52	0.52	3.97%	-
Jan 13, 2026	0.52	0.52	0.50	0.50	0.50	-6.67%	-
Jan 12, 2026	0.52	0.54	0.52	0.54	0.54	5.06%	-
Jan 9, 2026	0.51	0.51	0.51	0.51	0.51	-1.91%	2,950
Jan 8, 2026	0.52	0.52	0.52	0.52	0.52	-0.76%	500
Jan 7, 2026	0.58	0.58	0.53	0.53	0.53	-6.38%	-
Jan 6, 2026	0.56	0.56	0.56	0.56	0.56	0.36%	-
Jan 5, 2026	0.57	0.57	0.56	0.56	0.56	-0.35%	-
Jan 2, 2026	0.57	0.61	0.56	0.56	0.56	-1.40%	1,700
Dec 30, 2025	0.58	0.58	0.57	0.57	0.57	5.15%	-
Dec 29, 2025	0.65	0.65	0.54	0.54	0.54	-8.11%	3,000
Dec 23, 2025	0.45	0.59	0.45	0.59	0.59	31.26%	4,741
Dec 22, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Dec 19, 2025	0.45	0.48	0.43	0.45	0.45	0.22%	3,000
Dec 18, 2025	0.43	0.45	0.43	0.45	0.45	4.17%	-
Dec 17, 2025	0.43	0.43	0.43	0.43	0.43	-4.00%	1
Dec 16, 2025	0.43	0.45	0.43	0.45	0.45	4.65%	4,100
Dec 15, 2025	0.43	0.43	0.43	0.43	0.43	-0.23%	-
Dec 12, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 11, 2025	0.43	0.43	0.43	0.43	0.43	-0.46%	-
Dec 10, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 9, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 8, 2025	0.43	0.43	0.43	0.43	0.43	0.93%	-