K's Holdings Corporation (FRA:KSD)
Germany · Delayed Price · Currency is EUR 9.40
+0.10 (1.08%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:KSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Apr 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.89% | - |
| Apr 21, 2026 | 9.45 | 9.45 | 9.00 | 9.00 | 9.00 | -4.76% | - |
| Apr 20, 2026 | 9.45 | 9.60 | 9.45 | 9.45 | 9.45 | -2.07% | 192 |
| Apr 17, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 3.21% | - |
| Apr 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| Apr 15, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | -3.17% | - |
| Apr 14, 2026 | 9.45 | 9.60 | 9.45 | 9.45 | 9.45 | -0.53% | 77 |
| Apr 13, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -2.56% | - |
| Apr 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.01% | - |
| Apr 9, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | - | 95 |
| Apr 8, 2026 | 9.45 | 9.95 | 9.45 | 9.95 | 9.95 | -0.50% | - |
| Apr 7, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 9.89% | 10 |
| Apr 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.19% | - |
| Apr 1, 2026 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 4.44% | 300 |
| Mar 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.86% | - |
| Mar 30, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | -1.13% | - |
| Mar 27, 2026 | 8.75 | 8.95 | 8.75 | 8.85 | 8.72 | -1.67% | - |
| Mar 26, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 8.87 | 1.12% | - |
| Mar 25, 2026 | 8.90 | 9.05 | 8.90 | 8.90 | 8.77 | 4.71% | - |
| Mar 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.38 | 2.41% | - |
| Mar 23, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.18 | -2.35% | - |
| Mar 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.38 | -3.41% | - |
| Mar 19, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.67 | 1.73% | - |
| Mar 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.52 | -3.35% | - |
| Mar 17, 2026 | 8.50 | 8.95 | 8.50 | 8.95 | 8.82 | 9.82% | - |
| Mar 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | 0.62% | - |
| Mar 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.98 | -1.22% | - |
| Mar 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | 0.61% | - |
| Mar 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | 1.24% | - |
| Mar 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.93 | -2.42% | - |
| Mar 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.13 | - | - |
| Mar 5, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.13 | - | - |
| Mar 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.13 | -1.79% | - |
| Mar 3, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.28 | -1.75% | - |
| Mar 2, 2026 | 8.55 | 8.60 | 8.55 | 8.55 | 8.42 | -0.58% | - |
| Feb 27, 2026 | 8.60 | 8.60 | 8.55 | 8.60 | 8.47 | 1.78% | - |
| Feb 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.33 | - | - |
| Feb 25, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.33 | -0.59% | - |
| Feb 24, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.38 | 0.59% | - |
| Feb 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.33 | - | - |
| Feb 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.33 | -1.74% | - |
| Feb 19, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.47 | -14.00% | - |
| Feb 18, 2026 | 8.55 | 10.00 | 8.55 | 10.00 | 9.85 | 16.96% | 69 |
| Feb 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | 1.18% | - |
| Feb 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.33 | -0.59% | - |
| Feb 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.38 | -0.58% | - |
| Feb 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | 2.40% | - |
| Feb 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.23 | 0.60% | - |
| Feb 10, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.18 | 1.84% | - |