K's Holdings Corporation (FRA:KSD)
Germany · Delayed Price · Currency is EUR 8.45
-0.15 (-1.74%)
At close: Feb 20, 2026
K's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Feb 19, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | -14.00% | - |
| Feb 18, 2026 | 8.55 | 10.00 | 8.55 | 10.00 | 10.00 | 16.96% | 69 |
| Feb 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Feb 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Feb 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Feb 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.40% | - |
| Feb 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Feb 10, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 1.84% | - |
| Feb 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | - |
| Feb 6, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -18.04% | - |
| Feb 5, 2026 | 8.20 | 9.70 | 8.20 | 9.70 | 9.70 | 19.75% | 69 |
| Feb 4, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Feb 3, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | - | - |
| Feb 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Jan 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Jan 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Jan 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Jan 27, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | -1.21% | - |
| Jan 26, 2026 | 8.25 | 9.65 | 8.25 | 8.25 | 8.25 | 1.85% | 19 |
| Jan 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Jan 21, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -5.29% | - |
| Jan 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.66% | - |
| Jan 16, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.23% | - |
| Jan 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jan 14, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 1.24% | - |
| Jan 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Jan 12, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jan 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 6, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | - | - |
| Jan 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Jan 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | - |
| Dec 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Dec 19, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Dec 18, 2025 | 8.15 | 8.20 | 8.00 | 8.05 | 8.05 | -1.23% | 12 |
| Dec 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Dec 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Dec 15, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 12, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Dec 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Dec 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Dec 9, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 8, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Dec 5, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |