KPS AG (FRA:KSC)
Germany · Delayed Price · Currency is EUR 0.7040
+0.0440 (6.67%)
At close: Sep 9, 2025
KPS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | - | 6.67% | 13,273 |
| Sep 8, 2025 | 0.73 | 0.73 | 0.65 | 0.66 | - | -10.81% | 23,220 |
| Sep 5, 2025 | 0.77 | 0.80 | 0.73 | 0.74 | - | -3.39% | 21,879 |
| Sep 4, 2025 | 0.58 | 0.77 | 0.58 | 0.77 | - | 34.39% | 23,126 |
| Sep 3, 2025 | 0.67 | 0.67 | 0.56 | 0.57 | - | -13.37% | 88,261 |
| Sep 2, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | - | -3.24% | 12,650 |
| Sep 1, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | - | - | 5,853 |
| Aug 29, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | - | -0.29% | 3,977 |
| Aug 28, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | - | -1.16% | 20,000 |
| Aug 27, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | - | -1.43% | 37,450 |
| Aug 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -0.57% | 65,337 |
| Aug 25, 2025 | 0.73 | 0.73 | 0.68 | 0.70 | - | -0.85% | 65,337 |
| Aug 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -2.74% | 400 |
| Aug 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | 6 |
| Aug 20, 2025 | 0.75 | 0.75 | 0.69 | 0.73 | - | -0.82% | 13,292 |
| Aug 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1.94% | 1,539 |
| Aug 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 0.28% | 1,539 |
| Aug 15, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | - | -1.37% | 1,539 |
| Aug 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | 317 |
| Aug 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | 317 |
| Aug 12, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | - | 0.27% | 317 |
| Aug 11, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | - | -4.96% | 31,254 |
| Aug 8, 2025 | 0.80 | 0.80 | 0.71 | 0.77 | - | -1.54% | 16,352 |
| Aug 7, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | - | 5.99% | 12 |
| Aug 6, 2025 | 0.71 | 0.75 | 0.71 | 0.73 | - | -2.65% | 18,534 |
| Aug 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | 66 |
| Aug 4, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | - | -0.53% | 7,907 |
| Aug 1, 2025 | 0.82 | 0.82 | 0.75 | 0.76 | - | -4.05% | 133,717 |
| Jul 31, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -1.00% | 4,232 |
| Jul 30, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | - | -0.25% | 4,232 |
| Jul 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 1,551 |
| Jul 28, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | - | -0.74% | 1,551 |
| Jul 25, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | - | -0.49% | 200 |
| Jul 24, 2025 | 0.83 | 0.83 | 0.79 | 0.81 | - | 1.50% | 26,009 |
| Jul 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 1,326 |
| Jul 22, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | - | -2.92% | 17,300 |
| Jul 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | - | 29,753 |
| Jul 18, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | - | 1.73% | 2,000 |
| Jul 17, 2025 | 0.81 | 0.81 | 0.78 | 0.81 | - | -2.65% | 16,056 |
| Jul 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | - | 74,584 |
| Jul 15, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | 0.97% | 1,171 |
| Jul 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -0.24% | 714 |
| Jul 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 2.23% | 714 |
| Jul 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 0.50% | 2,496 |
| Jul 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -2.91% | 16,530 |
| Jul 8, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | - | 1.23% | 231 |
| Jul 7, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | - | -2.16% | 5,034 |
| Jul 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 2.96% | 1,688 |
| Jul 3, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | - | -2.64% | 1,688 |
| Jul 2, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | - | -1.19% | 1 |