KPS AG (FRA:KSC)
Germany flag Germany · Delayed Price · Currency is EUR
0.5560
+0.0260 (4.91%)
Last updated: Oct 22, 2025, 12:33 PM CET

KPS AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20250.540.540.530.530.531.92%7,000
Oct 21, 20250.550.550.520.520.52-5.43%7,000
Oct 20, 20250.550.550.550.550.55-5,000
Oct 17, 20250.560.570.550.550.55-2.47%5,000
Oct 16, 20250.560.570.560.570.571.07%5,000
Oct 15, 20250.550.560.550.560.560.36%5,000
Oct 14, 20250.540.560.540.560.56-0.36%5,000
Oct 13, 20250.560.560.560.560.56-0.36%5,000
Oct 10, 20250.570.570.560.560.56-1.75%5,000
Oct 9, 20250.560.580.560.570.57-0.35%5,000
Oct 8, 20250.560.580.560.570.57-0.69%5,000
Oct 7, 20250.560.590.560.580.58-2.69%10,000
Oct 6, 20250.570.590.570.590.590.34%20,628
Oct 3, 20250.580.590.580.590.591.37%1,780
Oct 2, 20250.590.590.580.580.58-1.35%8,000
Oct 1, 20250.570.610.570.590.592.42%3,036
Sep 30, 20250.580.580.580.580.58-3.67%1,096
Sep 29, 20250.600.600.600.600.60-6.25%2,007
Sep 26, 20250.620.640.620.640.64-10,000
Sep 25, 20250.620.640.620.640.64-5,134
Sep 24, 20250.610.650.610.640.64-1.84%15,000
Sep 23, 20250.640.650.640.650.65-0.61%5,000
Sep 22, 20250.630.660.630.660.664.13%5,000
Sep 19, 20250.630.630.630.630.635.70%3,000
Sep 18, 20250.600.600.600.600.60-8.31%3,000
Sep 17, 20250.650.650.650.650.65-1.52%3,000
Sep 16, 20250.640.660.640.660.663.13%14,700
Sep 15, 20250.640.640.640.640.64-2,000
Sep 12, 20250.640.640.640.640.64-2.44%2,000
Sep 11, 20250.660.660.660.660.668.25%2,000
Sep 10, 20250.610.610.610.610.61-8.18%2,000
Sep 9, 20250.660.660.660.660.66-3.23%2,000
Sep 8, 20250.680.680.680.680.68-2.57%5,260
Sep 5, 20250.700.700.700.700.70-2.23%5,260
Sep 4, 20250.610.720.590.720.7230.18%5,260
Sep 3, 20250.640.640.550.550.55-14.86%15,600
Sep 2, 20250.650.650.650.650.65-0.31%500
Sep 1, 20250.650.650.650.650.651.25%500
Aug 29, 20250.640.640.640.640.642.24%500
Aug 28, 20250.630.630.630.630.63-4.57%500
Aug 27, 20250.660.660.660.660.660.92%500
Aug 26, 20250.650.650.650.650.65-2.99%500
Aug 25, 20250.670.670.670.670.67-4.29%500
Aug 22, 20250.700.700.700.700.705.11%500
Aug 21, 20250.670.670.670.670.67-10.72%500
Aug 20, 20250.670.750.670.750.7511.68%500
Aug 19, 20250.670.670.670.670.67-2.62%3,829
Aug 18, 20250.690.690.690.690.69-3,829
Aug 15, 20250.690.690.690.690.69-0.58%3,829
Aug 14, 20250.690.690.690.690.69-3,829