Kurita Water Industries Ltd. (FRA:KWI0)
Germany · Delayed Price · Currency is EUR 82.50
-0.50 (-0.60%)
At close: Mar 27, 2026
FRA:KWI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Mar 26, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 25, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Mar 24, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 6.49% | - |
| Mar 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -7.23% | - |
| Mar 20, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Mar 19, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.91% | - |
| Mar 18, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | - |
| Mar 17, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Mar 16, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Mar 13, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.74% | - |
| Mar 12, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Mar 11, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.34% | - |
| Mar 10, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 4.91% | - |
| Mar 9, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -7.91% | - |
| Mar 6, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.67% | - |
| Mar 5, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| Mar 4, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -4.32% | - |
| Mar 3, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.07% | - |
| Mar 2, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Feb 27, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.17% | - |
| Feb 26, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Feb 25, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Feb 24, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | - |
| Feb 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Feb 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | - |
| Feb 19, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| Feb 18, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Feb 17, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Feb 16, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Feb 13, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -2.78% | - |
| Feb 12, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 5.26% | - |
| Feb 11, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Feb 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | - |
| Feb 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Feb 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| Feb 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.99% | - |
| Feb 4, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Feb 3, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| Feb 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | - |
| Jan 30, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.75% | - |
| Jan 29, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Jan 28, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Jan 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jan 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jan 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Jan 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| Jan 21, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Jan 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Jan 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |