K's Holdings Corporation (FRA:KSD)
Germany · Delayed Price · Currency is EUR 7.95
-0.10 (-1.24%)
At close: Dec 19, 2025
K's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 4, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.86% | - |
| Dec 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Nov 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Nov 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Nov 25, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Nov 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Nov 21, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 2.53% | - |
| Nov 20, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Nov 19, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | - | - |
| Nov 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Nov 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Nov 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Nov 13, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | -0.62% | - |
| Nov 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Nov 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Nov 7, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 3.87% | - |
| Nov 6, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Nov 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Nov 4, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -1.85% | - |
| Nov 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 31, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | - |
| Oct 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Oct 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Oct 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 27, 2025 | 8.30 | 8.35 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Oct 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Oct 22, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Oct 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 20, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 17, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Oct 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 15, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Oct 13, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 10, 2025 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | -0.60% | - |
| Oct 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |