Kulicke and Soffa Industries, Inc. (FRA:KU1)
Germany · Delayed Price · Currency is EUR 32.96
-1.10 (-3.23%)
At close: Oct 23, 2025
FRA:KU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -3.23% | 79 |
| Oct 22, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.83% | 79 |
| Oct 21, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -1.66% | 79 |
| Oct 20, 2025 | 33.23 | 34.35 | 33.23 | 34.35 | 34.35 | 4.09% | 79 |
| Oct 17, 2025 | 33.36 | 33.36 | 33.00 | 33.00 | 33.00 | -3.25% | 25 |
| Oct 16, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.67% | 270 |
| Oct 15, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.94% | 270 |
| Oct 14, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 2.35% | 270 |
| Oct 13, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -5.60% | 270 |
| Oct 10, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 1.21% | 270 |
| Oct 9, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - | 270 |
| Oct 8, 2025 | 34.60 | 35.09 | 34.60 | 34.79 | 34.79 | -1.33% | 270 |
| Oct 7, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 2.44% | 58 |
| Oct 6, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -1.26% | 58 |
| Oct 3, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.26% | 58 |
| Oct 2, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 2.61% | 58 |
| Oct 1, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.50% | 58 |
| Sep 30, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -1.75% | - |
| Sep 29, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.09% | 980 |
| Sep 26, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.80% | 66 |
| Sep 25, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -1.79% | 626 |
| Sep 24, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.69% | - |
| Sep 23, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -1.77% | 58 |
| Sep 22, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 1.33% | - |
| Sep 19, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 4.08% | - |
| Sep 18, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.61% | - |
| Sep 17, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.41 | 0.41% | - |
| Sep 16, 2025 | 33.87 | 34.44 | 33.87 | 34.44 | 34.27 | 5.35% | 58 |
| Sep 15, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.53 | -0.94% | - |
| Sep 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.83 | 2.52% | - |
| Sep 11, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.03 | -0.03% | - |
| Sep 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.04 | 0.22% | - |
| Sep 9, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.97 | -0.77% | - |
| Sep 8, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.22 | 0.40% | - |
| Sep 5, 2025 | 32.26 | 32.26 | 32.25 | 32.25 | 32.09 | 4.17% | - |
| Sep 4, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.81 | -0.86% | - |
| Sep 3, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.07 | -1.82% | - |
| Sep 2, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.65 | 0.41% | - |
| Sep 1, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.52 | -1.09% | - |
| Aug 29, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 31.87 | 0.31% | - |
| Aug 28, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.77 | -0.62% | - |
| Aug 27, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.97 | 0.91% | - |
| Aug 26, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.68 | -0.25% | - |
| Aug 25, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.76 | 2.70% | - |
| Aug 22, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 30.92 | 1.57% | - |
| Aug 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.45 | -0.49% | - |
| Aug 20, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.60 | -1.09% | - |
| Aug 19, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 30.93 | 1.44% | - |
| Aug 18, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.50 | -3.53% | - |
| Aug 15, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.61 | -0.38% | - |