KHD Humboldt Wedag International AG (FRA:KWG)
Germany · Delayed Price · Currency is EUR 1.810
+0.010 (0.56%)
Feb 20, 2026, 4:00 PM EST
FRA:KWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Feb 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Feb 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Feb 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.82% | - |
| Feb 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Feb 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Feb 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Feb 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Feb 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.75% | - |
| Feb 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Feb 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | - |
| Feb 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Feb 4, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 2.27% | 1,111 |
| Feb 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Feb 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,500 |
| Jan 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Jan 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Jan 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Jan 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Jan 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Jan 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Jan 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Jan 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 400 |
| Jan 13, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 4.40% | 2,000 |
| Jan 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.21% | - |
| Jan 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.40% | 2,500 |
| Jan 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Jan 7, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 2,290 |
| Jan 6, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.69% | 900 |
| Jan 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Jan 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Dec 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Dec 29, 2025 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 3.95% | 165 |
| Dec 23, 2025 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | 0.57% | 7,000 |
| Dec 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Dec 19, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.75% | - |
| Dec 18, 2025 | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | 6.43% | 1,000 |
| Dec 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 16, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Dec 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | - |
| Dec 11, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 6,000 |
| Dec 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,000 |
| Dec 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |