Kurita Water Industries Ltd. (FRA:KWI)
Germany · Delayed Price · Currency is EUR 41.02
-2.52 (-5.79%)
Last updated: Mar 9, 2026, 8:20 AM CET
Kurita Water Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | - | -5.79% | 100 |
| Mar 6, 2026 | 44.36 | 44.36 | 43.54 | 43.54 | 43.54 | -3.46% | 50 |
| Mar 5, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 1.85% | - |
| Mar 4, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -4.57% | - |
| Mar 3, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.61% | - |
| Mar 2, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -0.17% | - |
| Feb 27, 2026 | 47.12 | 47.30 | 46.98 | 47.24 | 47.24 | 2.21% | 1,671 |
| Feb 26, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.83% | - |
| Feb 25, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.87% | - |
| Feb 24, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 1.58% | - |
| Feb 23, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 1.07% | 100 |
| Feb 20, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 2.60% | - |
| Feb 19, 2026 | 44.06 | 44.06 | 43.90 | 43.90 | 43.90 | 0.50% | 150 |
| Feb 18, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -1.71% | - |
| Feb 17, 2026 | 44.36 | 44.44 | 44.36 | 44.44 | 44.44 | 1.60% | 65 |
| Feb 16, 2026 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -0.27% | - |
| Feb 13, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -2.75% | - |
| Feb 12, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 6.97% | 85 |
| Feb 11, 2026 | 42.92 | 42.92 | 42.16 | 42.16 | 42.16 | -1.59% | 13 |
| Feb 10, 2026 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 2.83% | - |
| Feb 9, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 0.63% | - |
| Feb 6, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Feb 5, 2026 | 40.80 | 41.00 | 40.60 | 41.00 | 41.00 | -1.91% | 193 |
| Feb 4, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.81% | - |
| Feb 3, 2026 | 41.42 | 42.14 | 41.42 | 42.14 | 42.14 | 3.33% | 100 |
| Feb 2, 2026 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -3.00% | - |
| Jan 30, 2026 | 41.70 | 42.04 | 41.70 | 42.04 | 42.04 | 2.79% | 12 |
| Jan 29, 2026 | 40.04 | 40.90 | 40.04 | 40.90 | 40.90 | 3.34% | 145 |
| Jan 28, 2026 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.51% | - |
| Jan 27, 2026 | 39.48 | 39.48 | 39.38 | 39.38 | 39.38 | -1.01% | 300 |
| Jan 26, 2026 | 39.32 | 39.78 | 39.32 | 39.78 | 39.78 | 1.07% | 16 |
| Jan 23, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.76% | - |
| Jan 22, 2026 | 39.04 | 39.66 | 39.04 | 39.66 | 39.66 | 0.51% | 103 |
| Jan 21, 2026 | 38.60 | 39.46 | 38.60 | 39.46 | 39.46 | 3.14% | 414 |
| Jan 20, 2026 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -2.30% | - |
| Jan 19, 2026 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.20% | - |
| Jan 16, 2026 | 39.24 | 39.24 | 39.08 | 39.08 | 39.08 | 3.66% | 150 |
| Jan 15, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.07% | - |
| Jan 14, 2026 | 37.26 | 37.30 | 37.26 | 37.30 | 37.30 | -0.85% | 170 |
| Jan 13, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.64% | - |
| Jan 12, 2026 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.48% | - |
| Jan 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.92% | 80 |
| Jan 8, 2026 | 36.64 | 36.64 | 36.50 | 36.50 | 36.50 | -1.83% | 100 |
| Jan 7, 2026 | 36.40 | 37.18 | 36.40 | 37.18 | 37.18 | 4.15% | 200 |
| Jan 6, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 1.54% | - |
| Jan 5, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 2.15% | - |
| Jan 2, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.35% | - |
| Dec 30, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.49% | - |
| Dec 29, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.34% | - |
| Dec 23, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.58% | - |