KPS AG (FRA:KSC)
Germany · Delayed Price · Currency is EUR 0.6200
-0.0100 (-1.59%)
At close: Sep 29, 2025
KPS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.25% | - |
| Sep 26, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 10,000 |
| Sep 25, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 5,000 |
| Sep 24, 2025 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | -1.84% | 15,000 |
| Sep 23, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.61% | 5,000 |
| Sep 22, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 4.13% | 5,000 |
| Sep 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.70% | - |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -8.31% | - |
| Sep 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 3,000 |
| Sep 16, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 14,700 |
| Sep 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.44% | - |
| Sep 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 8.25% | - |
| Sep 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -8.18% | - |
| Sep 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.23% | 2,000 |
| Sep 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.57% | - |
| Sep 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.23% | - |
| Sep 4, 2025 | 0.61 | 0.72 | 0.59 | 0.72 | 0.72 | 30.18% | 5,260 |
| Sep 3, 2025 | 0.64 | 0.64 | 0.55 | 0.55 | 0.55 | -14.86% | 15,600 |
| Sep 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | - |
| Sep 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.25% | - |
| Aug 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.24% | - |
| Aug 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.57% | - |
| Aug 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.92% | - |
| Aug 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | - |
| Aug 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | - |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 5.11% | - |
| Aug 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -10.72% | - |
| Aug 20, 2025 | 0.67 | 0.75 | 0.67 | 0.75 | 0.75 | 11.68% | 500 |
| Aug 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.62% | - |
| Aug 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.58% | - |
| Aug 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 13, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.15% | - |
| Aug 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.87% | - |
| Aug 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.98% | - |
| Aug 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.61% | - |
| Aug 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.74% | - |
| Aug 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.27% | - |
| Aug 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.40% | - |
| Aug 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.63% | 3,829 |
| Aug 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -4.90% | - |
| Jul 31, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.02% | - |
| Jul 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.27% | - |
| Jul 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.35% | - |
| Jul 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1,000 |
| Jul 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.26% | - |
| Jul 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.59% | - |
| Jul 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.83% | - |
| Jul 22, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.26% | 4,000 |