Kobe Steel, Ltd. (FRA:KST)
Germany · Delayed Price · Currency is EUR 11.76
+0.28 (2.42%)
At close: Jan 9, 2026
Kobe Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.62 | 11.80 | 11.62 | 11.76 | 11.76 | 2.42% | 170 |
| Jan 8, 2026 | 11.47 | 11.49 | 11.47 | 11.48 | 11.48 | 0.75% | - |
| Jan 7, 2026 | 11.40 | 11.40 | 11.39 | 11.40 | 11.40 | -0.35% | - |
| Jan 6, 2026 | 11.42 | 11.44 | 11.37 | 11.44 | 11.44 | 2.09% | - |
| Jan 5, 2026 | 11.18 | 11.20 | 11.18 | 11.20 | 11.20 | 0.96% | - |
| Jan 2, 2026 | 11.12 | 11.12 | 11.09 | 11.10 | 11.10 | 0.84% | - |
| Dec 30, 2025 | 11.05 | 11.05 | 11.01 | 11.01 | 11.01 | 1.33% | - |
| Dec 29, 2025 | 11.00 | 11.00 | 10.86 | 10.86 | 10.86 | 0.41% | - |
| Dec 23, 2025 | 10.82 | 10.83 | 10.82 | 10.82 | 10.82 | 0.88% | - |
| Dec 22, 2025 | 10.74 | 10.74 | 10.71 | 10.72 | 10.72 | -0.39% | - |
| Dec 19, 2025 | 10.79 | 10.80 | 10.77 | 10.77 | 10.77 | 0.43% | - |
| Dec 18, 2025 | 10.77 | 10.78 | 10.72 | 10.72 | 10.72 | -0.37% | - |
| Dec 17, 2025 | 10.79 | 10.79 | 10.76 | 10.76 | 10.76 | 0.22% | - |
| Dec 16, 2025 | 10.77 | 10.78 | 10.74 | 10.74 | 10.74 | -2.29% | - |
| Dec 15, 2025 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | -2.21% | - |
| Dec 12, 2025 | 11.09 | 11.24 | 11.08 | 11.24 | 11.24 | 4.81% | - |
| Dec 11, 2025 | 10.69 | 10.72 | 10.68 | 10.72 | 10.72 | -0.24% | - |
| Dec 10, 2025 | 10.74 | 10.75 | 10.73 | 10.75 | 10.75 | 1.28% | - |
| Dec 9, 2025 | 10.64 | 10.64 | 10.61 | 10.61 | 10.61 | -1.45% | - |
| Dec 8, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.15% | - |
| Dec 5, 2025 | 10.60 | 10.64 | 10.60 | 10.64 | 10.64 | 0.06% | - |
| Dec 4, 2025 | 10.60 | 10.64 | 10.58 | 10.64 | 10.64 | 3.20% | - |
| Dec 3, 2025 | 10.35 | 10.35 | 10.31 | 10.31 | 10.31 | -1.04% | - |
| Dec 2, 2025 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | -1.16% | - |
| Dec 1, 2025 | 10.54 | 10.55 | 10.54 | 10.54 | 10.54 | -1.16% | - |
| 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% | - |