Kurita Water Industries Ltd. (FRA:KWI)
Germany · Delayed Price · Currency is EUR 41.64
-0.10 (-0.24%)
At close: Sep 18, 2026
FRA:KWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -0.24% | - |
| Sep 17, 2026 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 0.68% | - |
| Sep 16, 2026 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.73% | - |
| Sep 15, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.77% | - |
| Sep 14, 2026 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 1.27% | - |
| Sep 11, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -0.78% | - |
| Sep 10, 2026 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -1.99% | - |
| Sep 9, 2026 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -0.89% | - |
| Sep 8, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.44% | 30 |
| Sep 7, 2026 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 0.98% | - |
| Sep 4, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.05% | - |
| Sep 3, 2026 | 42.32 | 42.72 | 42.32 | 42.72 | 42.72 | 2.25% | 10 |
| Sep 2, 2026 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -1.97% | - |
| Sep 1, 2026 | 42.94 | 42.94 | 42.62 | 42.62 | 42.62 | -2.20% | 100 |
| Aug 31, 2026 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.65% | - |
| Aug 28, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -1.01% | - |
| Aug 27, 2026 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -0.59% | - |
| Aug 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.85% | - |
| Aug 25, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.09% | - |
| Aug 24, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -0.83% | - |
| Aug 21, 2026 | 42.84 | 43.60 | 42.84 | 43.60 | 43.60 | 1.63% | 30 |
| Aug 20, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 1.61% | - |
| Aug 19, 2026 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | -5.25% | - |
| Aug 18, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -2.71% | - |
| Aug 17, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.26% | - |
| Aug 14, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -1.08% | - |
| Aug 13, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - | - |
| Aug 12, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -1.11% | - |
| Aug 11, 2026 | 46.14 | 46.70 | 46.06 | 46.70 | 46.70 | 0.99% | 660 |
| Aug 10, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -4.30% | - |
| Aug 7, 2026 | 47.64 | 48.32 | 47.64 | 48.32 | 48.32 | -2.66% | 5 |
| Aug 6, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -1.02% | - |
| Aug 5, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 1.31% | - |
| Aug 4, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 2.36% | 15 |
| Aug 3, 2026 | 47.98 | 48.36 | 47.78 | 48.36 | 48.36 | 2.11% | 29 |
| Jul 31, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 6.33% | 50 |
| Jul 30, 2026 | 43.60 | 44.54 | 43.60 | 44.54 | 44.54 | 0.04% | 50 |
| Jul 29, 2026 | 43.38 | 44.52 | 43.38 | 44.52 | 44.52 | 0.18% | 110 |
| Jul 28, 2026 | 44.82 | 44.82 | 44.44 | 44.44 | 44.44 | -6.56% | 575 |
| Jul 27, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.21% | - |
| Jul 24, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -1.00% | - |
| Jul 23, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.29% | - |
| Jul 22, 2026 | 47.88 | 48.00 | 47.88 | 48.00 | 48.00 | 2.04% | 107 |
| Jul 21, 2026 | 47.36 | 47.36 | 47.04 | 47.04 | 47.04 | 3.02% | 297 |
| Jul 20, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.57% | - |
| Jul 17, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -4.45% | - |
| Jul 16, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -2.87% | - |
| Jul 15, 2026 | 49.56 | 49.56 | 49.48 | 49.48 | 49.48 | 1.89% | 14 |
| Jul 14, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.37% | - |
| Jul 13, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -1.89% | - |