Kurita Water Industries Ltd. (FRA:KWI)
Germany · Delayed Price · Currency is EUR 44.00
+0.80 (1.85%)
At close: Aug 26, 2026
FRA:KWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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% | - |