Kumba Iron Ore Limited (FRA:KUI)
Germany · Delayed Price · Currency is EUR 13.10
+0.30 (2.34%)
At close: Aug 26, 2026
FRA:KUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Aug 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 21, 2026 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 0.78% | 300 |
| Aug 20, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 3.23% | 50 |
| Aug 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.16% | - |
| Aug 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.38 | -1.54% | - |
| Aug 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.57 | 0.78% | - |
| Aug 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.48 | -5.15% | - |
| Aug 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.15 | -2.86% | 214 |
| Aug 12, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 13.54 | - | 150 |
| Aug 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.54 | 1.45% | - |
| Aug 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.35 | 2.99% | - |
| Aug 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 12.96 | - | - |
| Aug 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 12.96 | -2.90% | - |
| Aug 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.35 | 3.76% | 107 |
| Aug 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.86 | -5.00% | - |
| Aug 3, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 13.54 | 2.94% | 700 |
| Jul 31, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.15 | 1.49% | - |
| Jul 30, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 12.96 | -1.47% | - |
| Jul 29, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.15 | -2.86% | - |
| Jul 28, 2026 | 13.40 | 14.00 | 13.40 | 14.00 | 13.54 | 3.70% | 150 |
| Jul 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.06 | 3.05% | - |
| Jul 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.67 | -1.50% | - |
| Jul 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.86 | -0.75% | - |
| Jul 22, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 12.96 | -4.29% | - |
| Jul 21, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 13.54 | -2.78% | 714 |
| Jul 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.93 | -2.04% | - |
| Jul 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.22 | -0.68% | - |
| Jul 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.31 | -0.67% | - |
| Jul 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.41 | 0.68% | - |
| Jul 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.31 | -1.33% | - |
| Jul 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.51 | 5.63% | - |
| Jul 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.73 | 0.71% | - |
| Jul 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.64 | -5.37% | - |
| Jul 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.41 | -3.25% | - |
| Jul 7, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 14.90 | 1.32% | 100 |
| Jul 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.70 | 0.66% | - |
| Jul 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.61 | - | - |
| Jul 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.61 | -1.31% | - |
| Jul 1, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.80 | -3.77% | - |
| Jun 30, 2026 | 15.60 | 15.90 | 15.60 | 15.90 | 15.38 | -2.45% | 6 |
| Jun 29, 2026 | 15.60 | 16.30 | 15.60 | 16.30 | 15.77 | 5.84% | 500 |
| Jun 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 14.90 | 1.32% | - |
| Jun 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.70 | -1.30% | - |
| Jun 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 14.90 | -1.91% | - |
| Jun 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.19 | - | - |
| Jun 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.19 | -0.63% | - |
| Jun 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.28 | -1.86% | - |
| Jun 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.57 | -1.83% | - |
| Jun 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 15.86 | 0.61% | - |