Kurita Water Industries Ltd. (FRA:KWI0)
Germany · Delayed Price · Currency is EUR 87.00
+1.50 (1.75%)
At close: Aug 26, 2026
FRA:KWI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Aug 24, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Aug 21, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Aug 20, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Aug 19, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -5.65% | - |
| Aug 18, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.21% | - |
| Aug 17, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Aug 14, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Aug 13, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 12, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Aug 11, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Aug 10, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -3.17% | - |
| Aug 7, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -3.57% | - |
| Aug 6, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.51% | - |
| Aug 5, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.53% | - |
| Aug 4, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 3.16% | - |
| Aug 3, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.60% | - |
| Jul 31, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 8.72% | - |
| Jul 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Jul 29, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -3.39% | - |
| Jul 28, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -6.35% | - |
| Jul 27, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Jul 24, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.05% | - |
| Jul 23, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Jul 22, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | - |
| Jul 21, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.17% | - |
| Jul 20, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Jul 17, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -4.71% | - |
| Jul 16, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -2.55% | - |
| Jul 15, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.08% | - |
| Jul 14, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Jul 13, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.03% | - |
| Jul 10, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 2.63% | - |
| Jul 9, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2.15% | - |
| Jul 8, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -3.13% | - |
| Jul 7, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.95% | - |
| Jul 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Jul 3, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4.12% | - |
| Jul 2, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -3.96% | - |
| Jul 1, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.02% | - |
| Jun 30, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2.59% | - |
| Jun 29, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.52% | - |
| Jun 26, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -3.96% | - |
| Jun 25, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | - |
| Jun 24, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Jun 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Jun 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jun 19, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jun 18, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.51% | - |
| Jun 17, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 2.58% | - |