Kurita Water Industries Ltd. (FRA:KWI0)
Germany · Delayed Price · Currency is EUR 88.50
-6.00 (-6.35%)
Last updated: Jul 28, 2026, 8:31 AM CET
FRA:KWI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 4.86% | - |
| Jun 15, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 4.52% | - |
| Jun 12, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 2.91% | - |
| Jun 11, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Jun 10, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Jun 9, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Jun 8, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -4.81% | - |
| Jun 5, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jun 4, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.06% | - |
| Jun 3, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 5.00% | - |
| Jun 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | - |
| Jun 1, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| May 29, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.63% | - |
| May 28, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| May 27, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| May 26, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | - |
| May 25, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| May 22, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.64% | - |
| May 21, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.81% | - |
| May 20, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -5.32% | - |
| May 19, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | - |