Kumba Iron Ore Limited (FRA:KUI)
Germany · Delayed Price · Currency is EUR 11.80
-0.30 (-2.48%)
At close: Sep 18, 2026
FRA:KUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Sep 17, 2026 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | -6.20% | 1,100 |
| Sep 16, 2026 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 1.57% | 25 |
| Sep 15, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 217 |
| Sep 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Sep 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Sep 9, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 3.05% | 80 |
| Sep 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Sep 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Sep 4, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| Sep 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 31, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Aug 28, 2026 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 0.76% | 15 |
| Aug 27, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | - | 200 |
| Aug 26, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 2.34% | 21 |
| 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% | - |