Kulicke and Soffa Industries, Inc. (FRA:KU1)
Germany · Delayed Price · Currency is EUR 65.50
-5.50 (-7.75%)
At close: Oct 23, 2026
FRA:KU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 65.50 | 67.00 | 65.50 | 65.50 | 65.50 | -7.75% | 72 |
| Oct 22, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | -4.05% | 92 |
| Oct 21, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 3.50% | 91 |
| Oct 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Oct 19, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -3.40% | - |
| Oct 16, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Oct 15, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -5.73% | - |
| Oct 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | 80 |
| Oct 13, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | -4.91% | 24 |
| Oct 12, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Oct 9, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -3.57% | - |
| Oct 8, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Oct 7, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | -1.71% | 99 |
| Oct 6, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -3.31% | - |
| Oct 5, 2026 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | 4.62% | 50 |
| Oct 2, 2026 | 84.50 | 86.50 | 84.50 | 86.50 | 86.50 | 2.98% | 99 |
| Oct 1, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.82% | 29 |
| Sep 30, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 3.77% | 33 |
| Sep 29, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Sep 28, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.94% | - |
| Sep 25, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Sep 24, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 3.29% | - |
| Sep 23, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 4.11% | 60 |
| Sep 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Sep 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Sep 18, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 4.35% | 1 |
| Sep 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.88% | - |
| Sep 16, 2026 | 68.00 | 70.50 | 68.00 | 70.50 | 70.32 | 2.92% | 200 |
| Sep 15, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.33 | -4.20% | - |
| Sep 14, 2026 | 73.00 | 73.00 | 71.50 | 71.50 | 71.32 | -1.38% | 188 |
| Sep 11, 2026 | 71.00 | 72.50 | 71.00 | 72.50 | 72.32 | 2.84% | 188 |
| Sep 10, 2026 | 71.50 | 71.50 | 70.50 | 70.50 | 70.32 | -0.70% | 98 |
| Sep 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.82 | -0.70% | 70 |
| Sep 8, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.32 | 2.14% | - |
| Sep 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.82 | 3.70% | - |
| Sep 4, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.33 | -1.46% | - |
| Sep 3, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.33 | 3.01% | 10 |
| Sep 2, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.33 | -2.92% | - |
| Sep 1, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.33 | -2.14% | - |
| Aug 31, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 69.82 | -2.78% | 50 |
| Aug 28, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.82 | -5.26% | - |
| Aug 27, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 75.81 | 5.56% | 100 |
| Aug 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.82 | - | - |
| Aug 25, 2026 | 71.50 | 72.00 | 71.50 | 72.00 | 71.82 | -0.69% | 90 |
| Aug 24, 2026 | 72.50 | 72.50 | 72.00 | 72.50 | 72.32 | -2.68% | 165 |
| Aug 21, 2026 | 72.50 | 74.50 | 72.50 | 74.50 | 74.31 | - | 268 |
| Aug 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.31 | -5.10% | - |
| Aug 19, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.30 | -5.42% | - |
| Aug 18, 2026 | 86.50 | 86.50 | 83.00 | 83.00 | 82.79 | -5.68% | 54 |
| Aug 17, 2026 | 86.00 | 88.00 | 86.00 | 88.00 | 87.78 | 6.67% | 50 |