KPS AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.44	0.44	0.44	0.44	-	4.72%	-
Nov 28, 2025	0.42	0.42	0.42	0.42	0.42	0.24%	-
Nov 27, 2025	0.41	0.42	0.41	0.42	0.42	2.17%	-
Nov 26, 2025	0.42	0.42	0.41	0.41	0.41	-	14,141
Nov 25, 2025	0.42	0.42	0.41	0.41	0.41	0.24%	-
Nov 24, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Nov 21, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Nov 20, 2025	0.41	0.41	0.41	0.41	0.41	-1.90%	-
Nov 19, 2025	0.41	0.43	0.41	0.42	0.42	1.20%	-
Nov 18, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	-
Nov 17, 2025	0.43	0.43	0.42	0.42	0.42	2.68%	-
Nov 14, 2025	0.43	0.44	0.41	0.41	0.41	-7.03%	-
Nov 13, 2025	0.44	0.44	0.44	0.44	0.44	0.92%	1,700
Nov 12, 2025	0.44	0.46	0.44	0.44	0.44	-1.13%	1,049
Nov 11, 2025	0.43	0.44	0.43	0.44	0.44	0.23%	-
Nov 10, 2025	0.43	0.44	0.43	0.44	0.44	-	-
Nov 7, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Nov 6, 2025	0.44	0.44	0.44	0.44	0.44	-0.23%	-
Nov 5, 2025	0.45	0.46	0.44	0.44	0.44	-1.78%	-
Nov 4, 2025	0.44	0.45	0.44	0.45	0.45	1.58%	-
Nov 3, 2025	0.45	0.45	0.44	0.44	0.44	-1.34%	-
Oct 31, 2025	0.44	0.46	0.44	0.45	0.45	2.28%	-
Oct 30, 2025	0.44	0.48	0.44	0.44	0.44	13.73%	-
Oct 29, 2025	0.49	0.49	0.39	0.39	0.39	-20.58%	7,700
Oct 28, 2025	0.50	0.50	0.49	0.49	0.49	-5.08%	7,500
Oct 27, 2025	0.53	0.53	0.51	0.51	0.51	-3.03%	-
Oct 24, 2025	0.53	0.53	0.52	0.53	0.53	-0.75%	3,900
Oct 23, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Oct 22, 2025	0.54	0.54	0.53	0.53	0.53	1.92%	-
Oct 21, 2025	0.55	0.55	0.52	0.52	0.52	-5.43%	7,000
Oct 20, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Oct 17, 2025	0.56	0.57	0.55	0.55	0.55	-2.47%	-
Oct 16, 2025	0.56	0.57	0.56	0.57	0.57	1.07%	-
Oct 15, 2025	0.55	0.56	0.55	0.56	0.56	0.36%	-
Oct 14, 2025	0.54	0.56	0.54	0.56	0.56	-0.36%	5,000
Oct 13, 2025	0.56	0.56	0.56	0.56	0.56	-0.36%	5,000
Oct 10, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	-
Oct 9, 2025	0.56	0.58	0.56	0.57	0.57	-0.35%	-
Oct 8, 2025	0.56	0.58	0.56	0.57	0.57	-0.69%	5,000
Oct 7, 2025	0.56	0.59	0.56	0.58	0.58	-2.69%	10,000
Oct 6, 2025	0.57	0.59	0.57	0.59	0.59	0.34%	-
Oct 3, 2025	0.58	0.59	0.58	0.59	0.59	1.37%	-
Oct 2, 2025	0.59	0.59	0.58	0.58	0.58	-1.35%	8,000
Oct 1, 2025	0.57	0.61	0.57	0.59	0.59	2.42%	-
Sep 30, 2025	0.58	0.58	0.58	0.58	0.58	-3.67%	-
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