KPS AG (FRA:KSC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 1.92% | 7,000 |
| 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 | - | 5,000 |
| Oct 17, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -2.47% | 5,000 |
| Oct 16, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.07% | 5,000 |
| Oct 15, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.36% | 5,000 |
| 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% | 5,000 |
| Oct 9, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | -0.35% | 5,000 |
| 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% | 20,628 |
| Oct 3, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.37% | 1,780 |
| 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% | 3,036 |
| Sep 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.67% | 1,096 |
| Sep 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.25% | 2,007 |
| 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 | - | 5,134 |
| 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% | 3,000 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -8.31% | 3,000 |
| 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 | - | 2,000 |
| Sep 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.44% | 2,000 |
| Sep 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 8.25% | 2,000 |
| Sep 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -8.18% | 2,000 |
| 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% | 5,260 |
| Sep 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.23% | 5,260 |
| 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% | 500 |
| Sep 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.25% | 500 |
| Aug 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.24% | 500 |
| Aug 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.57% | 500 |
| Aug 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.92% | 500 |
| Aug 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 500 |
| Aug 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | 500 |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 5.11% | 500 |
| Aug 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -10.72% | 500 |
| 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% | 3,829 |
| Aug 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 3,829 |
| Aug 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.58% | 3,829 |
| Aug 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 3,829 |