Kurita Water Industries Ltd. (FRA:KWI)
Germany · Delayed Price · Currency is EUR 45.92
-2.14 (-4.45%)
At close: Jul 17, 2026
FRA:KWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 49.20 | 49.68 | 49.20 | 49.68 | 49.68 | 3.33% | 330 |
| Jul 9, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 2.30% | - |
| Jul 8, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -3.01% | - |
| Jul 7, 2026 | 49.08 | 49.08 | 48.46 | 48.46 | 48.46 | -4.61% | 52 |
| Jul 6, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.40% | - |
| Jul 3, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 3.39% | - |
| Jul 2, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -3.76% | - |
| Jul 1, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 2.03% | - |
| Jun 30, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 2.34% | - |
| Jun 29, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.53% | - |
| Jun 26, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -4.00% | - |
| Jun 25, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.59% | - |
| Jun 24, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.40% | - |
| Jun 23, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.75% | - |
| Jun 22, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.39% | - |
| Jun 19, 2026 | 51.35 | 51.35 | 51.10 | 51.10 | 51.10 | -0.97% | 26 |
| Jun 18, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 1.78% | - |
| Jun 17, 2026 | 50.15 | 50.70 | 50.15 | 50.70 | 50.70 | 2.26% | 460 |
| Jun 16, 2026 | 49.18 | 49.58 | 49.18 | 49.58 | 49.58 | 6.26% | 12 |
| Jun 15, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 4.06% | - |
| Jun 12, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 3.27% | - |
| Jun 11, 2026 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -1.18% | - |
| Jun 10, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -0.59% | - |
| Jun 9, 2026 | 44.76 | 44.76 | 44.20 | 44.20 | 44.20 | -2.43% | 170 |
| Jun 8, 2026 | 45.02 | 45.30 | 45.02 | 45.30 | 45.30 | -3.98% | 324 |
| Jun 5, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.08% | - |
| Jun 4, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.38% | 25 |
| Jun 3, 2026 | 47.62 | 47.62 | 47.40 | 47.40 | 47.40 | 4.41% | 25 |
| Jun 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.49% | - |
| Jun 1, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -1.40% | - |
| May 29, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 1.37% | - |
| May 28, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -1.31% | - |
| May 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.59% | - |
| May 26, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.98% | - |
| May 25, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.26% | - |
| May 22, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.77% | 75 |
| May 21, 2026 | 46.16 | 46.54 | 46.16 | 46.54 | 46.54 | 2.38% | 75 |
| May 20, 2026 | 45.08 | 45.46 | 45.08 | 45.46 | 45.46 | -3.28% | 38 |
| May 19, 2026 | 47.40 | 47.46 | 47.00 | 47.00 | 47.00 | - | 60 |
| May 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.53% | - |
| May 15, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.54% | - |
| May 14, 2026 | 47.76 | 48.48 | 47.76 | 48.48 | 48.48 | 1.08% | 300 |
| May 13, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.25% | - |
| May 12, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.12% | - |
| May 11, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 3.57% | - |