Kobe Steel, Ltd. (FRA:KST)
Germany · Delayed Price · Currency is EUR 10.66
+0.15 (1.47%)
At close: Nov 28, 2025
Kobe Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | 1.47% | - |
| Nov 27, 2025 | 10.67 | 10.68 | 10.51 | 10.51 | 10.51 | -0.44% | - |
| Nov 26, 2025 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 1.13% | - |
| Nov 25, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | -0.38% | - |
| Nov 24, 2025 | 10.51 | 10.51 | 10.48 | 10.48 | 10.48 | 0.44% | - |
| Nov 21, 2025 | 10.42 | 10.43 | 10.41 | 10.43 | 10.43 | 0.56% | - |
| Nov 20, 2025 | 10.38 | 10.40 | 10.37 | 10.37 | 10.37 | 1.49% | - |
| Nov 19, 2025 | 10.23 | 10.24 | 10.22 | 10.22 | 10.22 | -0.20% | - |
| Nov 18, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -1.63% | - |
| Nov 17, 2025 | 10.43 | 10.67 | 10.41 | 10.41 | 10.41 | -0.12% | 67 |
| Nov 14, 2025 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 1.86% | - |
| Nov 13, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | -1.29% | - |
| Nov 12, 2025 | 10.36 | 10.37 | 10.35 | 10.37 | 10.37 | 2.29% | - |
| Nov 11, 2025 | 10.14 | 10.14 | 10.12 | 10.13 | 10.13 | - | - |
| Nov 10, 2025 | 10.14 | 10.14 | 10.12 | 10.13 | 10.13 | 0.16% | - |
| Nov 7, 2025 | 10.17 | 10.17 | 10.12 | 10.12 | 10.12 | 0.08% | - |
| Nov 6, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.54% | - |
| Nov 5, 2025 | 10.00 | 10.06 | 9.99 | 10.06 | 10.06 | -0.83% | 70 |
| Nov 4, 2025 | 10.10 | 10.14 | 10.10 | 10.14 | 10.14 | -0.67% | - |
| Nov 3, 2025 | 10.19 | 10.22 | 10.19 | 10.21 | 10.21 | 0.93% | - |
| Oct 31, 2025 | 10.07 | 10.11 | 10.07 | 10.11 | 10.11 | 0.06% | - |
| Oct 30, 2025 | 10.13 | 10.13 | 10.11 | 10.11 | 10.11 | 0.94% | - |
| Oct 29, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | 0.10% | - |
| Oct 28, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.16% | - |
| Oct 27, 2025 | 10.02 | 10.02 | 9.99 | 9.99 | 9.99 | 0.49% | - |
| Oct 24, 2025 | 9.92 | 9.94 | 9.91 | 9.94 | 9.94 | 0.32% | - |
| Oct 23, 2025 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.33% | - |
| Oct 22, 2025 | 9.95 | 9.96 | 9.94 | 9.94 | 9.94 | 0.40% | - |
| Oct 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 20, 2025 | 9.86 | 9.90 | 9.85 | 9.90 | 9.90 | 0.55% | - |
| Oct 17, 2025 | 9.81 | 9.85 | 9.79 | 9.85 | 9.85 | 0.83% | - |
| Oct 16, 2025 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | 0.24% | - |
| Oct 15, 2025 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 1.55% | - |
| Oct 14, 2025 | 9.60 | 9.61 | 9.59 | 9.59 | 9.59 | -1.15% | - |
| Oct 13, 2025 | 9.69 | 9.71 | 9.67 | 9.71 | 9.71 | 1.38% | - |
| Oct 10, 2025 | 9.56 | 9.57 | 9.54 | 9.57 | 9.57 | -3.74% | - |
| Oct 9, 2025 | 9.93 | 9.95 | 9.90 | 9.95 | 9.95 | 1.10% | - |
| Oct 8, 2025 | 9.85 | 9.86 | 9.84 | 9.84 | 9.84 | -1.29% | - |
| Oct 7, 2025 | 9.94 | 9.97 | 9.93 | 9.97 | 9.97 | 0.46% | - |
| Oct 6, 2025 | 9.88 | 10.14 | 9.88 | 9.92 | 9.92 | -1.08% | 300 |
| Oct 3, 2025 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.26% | - |
| Oct 2, 2025 | 9.98 | 10.00 | 9.97 | 10.00 | 10.00 | 0.84% | - |
| Oct 1, 2025 | 9.84 | 9.92 | 9.84 | 9.92 | 9.92 | 0.20% | - |
| Sep 30, 2025 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | -2.61% | - |
| Sep 29, 2025 | 10.07 | 10.16 | 10.07 | 10.16 | 10.16 | -0.82% | - |
| Sep 26, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.02 | 0.35% | - |
| Sep 25, 2025 | 10.24 | 10.25 | 10.21 | 10.21 | 9.98 | 0.37% | - |
| Sep 24, 2025 | 10.29 | 10.30 | 10.17 | 10.17 | 9.95 | -1.70% | - |
| Sep 23, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.12 | 1.07% | - |
| Sep 22, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.01 | -0.64% | - |