KPS AG (FRA:KSC)
Germany · Delayed Price · Currency is EUR 0.2710
-0.0010 (-0.37%)
Last updated: Aug 27, 2026, 9:15 AM CET
FRA:KSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | - | -0.37% | - |
| Aug 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | - |
| Aug 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | - |
| Aug 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | - |
| Aug 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.18% | - |
| Aug 20, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.43% | - |
| Aug 19, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -5.74% | 14,700 |
| Aug 18, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -8.07% | 10,000 |
| Aug 17, 2026 | 0.29 | 0.34 | 0.29 | 0.32 | 0.32 | 18.82% | 200 |
| Aug 14, 2026 | 0.32 | 0.37 | 0.26 | 0.27 | 0.27 | -13.42% | 4,050 |
| Aug 13, 2026 | 0.16 | 0.34 | 0.16 | 0.31 | 0.31 | 107.28% | 12,004 |
| Aug 12, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -16.34% | 16,500 |
| Aug 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.23% | 22,700 |
| Aug 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.32% | 6,200 |
| Aug 7, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.47% | 14,850 |
| Aug 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | - |
| Aug 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.50% | - |
| Aug 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.21% | - |
| Aug 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | - |
| Jul 31, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.47% | 3,000 |
| Jul 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 29, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 200 |
| Jul 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.50% | - |
| Jul 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | - |
| Jul 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.99% | - |
| Jul 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.99% | - |
| Jul 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | - |
| Jul 21, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -0.49% | 2,500 |
| Jul 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.30% | - |
| Jul 17, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 3.92% | 27,618 |
| Jul 16, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -7.27% | 13,400 |
| Jul 15, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 4.27% | - |
| Jul 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,000 |
| Jul 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | - |
| Jul 10, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -9.09% | 6,500 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.15% | - |
| Jul 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 7, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.55% | - |
| Jul 6, 2026 | 0.24 | 0.27 | 0.22 | 0.22 | 0.22 | -9.84% | 5,350 |
| Jul 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Jul 2, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -3.19% | - |
| Jul 1, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.58% | 1,500 |
| Jun 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 29, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -7.69% | - |
| Jun 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.59% | - |
| Jun 24, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.38% | - |
| Jun 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.23% | - |
| Jun 22, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -4.76% | - |
| Jun 19, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -4.55% | - |