Kurita Water Industries Ltd. (FRA:KWI0)
Germany · Delayed Price · Currency is EUR 83.00
+3.00 (3.75%)
At close: Jan 30, 2026
Kurita Water Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 6.08% | - |
| Jan 15, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Jan 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Jan 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Jan 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Jan 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| Jan 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Jan 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| Jan 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Jan 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.22% | - |
| Jan 2, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Dec 30, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Dec 29, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Dec 23, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Dec 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Dec 19, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03% | - |
| Dec 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Dec 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Dec 16, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| Dec 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Dec 12, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Dec 11, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Dec 10, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Dec 9, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.76% | - |
| Dec 8, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Dec 5, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Dec 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Dec 3, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| Dec 2, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Dec 1, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Nov 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Nov 27, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Nov 26, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.27% | - |
| Nov 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Nov 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Nov 21, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Nov 20, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Nov 19, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Nov 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -5.71% | - |
| Nov 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |