K's Holdings Corporation (FRA:KSD)
Germany · Delayed Price · Currency is EUR 8.85
-0.15 (-1.67%)
At close: Mar 27, 2026
FRA:KSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.75 | 8.95 | 8.75 | 8.85 | 8.85 | -1.67% | - |
| Mar 26, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Mar 25, 2026 | 8.90 | 9.05 | 8.90 | 8.90 | 8.90 | 4.71% | - |
| Mar 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | - |
| Mar 23, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -2.35% | - |
| Mar 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.41% | - |
| Mar 19, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 1.73% | - |
| Mar 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Mar 17, 2026 | 8.50 | 8.95 | 8.50 | 8.95 | 8.95 | 9.82% | - |
| Mar 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Mar 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Mar 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Mar 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Mar 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Mar 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 5, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Mar 3, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | -1.75% | - |
| Mar 2, 2026 | 8.55 | 8.60 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Feb 27, 2026 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | 1.78% | - |
| Feb 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Feb 25, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Feb 24, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Feb 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| 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% | - |