Kurita Water Industries Ltd. (FRA:KWI)
Germany · Delayed Price · Currency is EUR 34.24
+0.42 (1.24%)
At close: Nov 28, 2025
Kurita Water Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 1.24% | - |
| Nov 27, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -1.69% | - |
| Nov 26, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.94% | - |
| Nov 25, 2025 | 33.66 | 34.08 | 33.66 | 34.08 | 34.08 | 0.59% | 195 |
| Nov 24, 2025 | 33.54 | 33.88 | 33.54 | 33.88 | 33.88 | 1.44% | 200 |
| Nov 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.54% | - |
| Nov 20, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.24% | - |
| Nov 19, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.12% | - |
| Nov 18, 2025 | 33.66 | 33.88 | 33.66 | 33.88 | 33.88 | -5.20% | 55 |
| Nov 17, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 1.13% | - |
| Nov 14, 2025 | 35.52 | 35.52 | 35.34 | 35.34 | 35.34 | -1.40% | 150 |
| Nov 13, 2025 | 35.60 | 35.84 | 35.60 | 35.84 | 35.84 | 0.11% | 100 |
| Nov 12, 2025 | 35.96 | 35.96 | 35.80 | 35.80 | 35.80 | 0.67% | 100 |
| Nov 11, 2025 | 35.70 | 35.70 | 35.56 | 35.56 | 35.56 | -2.89% | 272 |
| Nov 10, 2025 | 35.32 | 36.62 | 35.32 | 36.62 | 36.62 | 13.37% | 150 |
| Nov 7, 2025 | 32.14 | 32.52 | 32.12 | 32.30 | 32.30 | -0.19% | 400 |
| Nov 6, 2025 | 32.06 | 32.36 | 32.06 | 32.36 | 32.36 | 2.08% | 102 |
| Nov 5, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -3.71% | - |
| Nov 4, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.06% | - |
| Nov 3, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.73% | - |
| Oct 31, 2025 | 32.60 | 32.66 | 32.60 | 32.66 | 32.66 | -0.06% | 14 |
| Oct 30, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 1.87% | - |
| Oct 29, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -1.41% | - |
| Oct 28, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -1.27% | - |
| Oct 27, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.73% | - |
| Oct 24, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 1.55% | - |
| Oct 23, 2025 | 32.34 | 32.34 | 32.22 | 32.22 | 32.22 | 2.29% | 300 |
| Oct 22, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.48% | - |
| Oct 21, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.32% | 10 |
| Oct 20, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 2.45% | - |
| Oct 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.46% | - |
| Oct 16, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.20% | - |
| Oct 15, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 3.98% | - |
| Oct 14, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -3.06% | - |
| Oct 13, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.51% | - |
| Oct 10, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.13% | - |
| Oct 9, 2025 | 30.38 | 30.54 | 30.38 | 30.54 | 30.54 | 5.24% | 150 |
| Oct 8, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -2.94% | - |
| Oct 7, 2025 | 29.34 | 29.90 | 29.34 | 29.90 | 29.90 | 2.75% | 680 |
| Oct 6, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.89% | - |
| Oct 3, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.42% | - |
| Oct 2, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 1.34% | - |
| Oct 1, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -2.14% | - |
| Sep 30, 2025 | 28.82 | 28.98 | 28.60 | 28.92 | 28.92 | 0.77% | 164 |
| Sep 29, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.44% | - |
| Sep 26, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 28.80 | -1.02% | - |
| Sep 25, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.10 | 0.55% | - |
| Sep 24, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 28.94 | -1.08% | - |
| Sep 23, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.25 | -0.60% | - |
| Sep 22, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.43 | 0.68% | - |