Kurita Water Industries Ltd. (FRA:KWI0)
Germany · Delayed Price · Currency is EUR 94.50
+4.50 (5.00%)
Last updated: Jun 3, 2026, 8:12 AM CET
FRA:KWI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 18, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.62% | - |
| May 15, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.06% | - |
| May 14, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| May 13, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| May 12, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| May 11, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 3.80% | - |
| May 8, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | - |
| May 7, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| May 6, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| May 5, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -3.85% | - |
| May 4, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.82% | - |
| Apr 30, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.67% | - |
| Apr 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Apr 28, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 2.87% | - |
| Apr 27, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 4.82% | - |
| Apr 24, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Apr 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Apr 22, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Apr 21, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Apr 20, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.78% | - |
| Apr 17, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Apr 16, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Apr 15, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Apr 14, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Apr 13, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Apr 10, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Apr 9, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Apr 8, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 3.61% | - |
| Apr 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.47% | - |
| Apr 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | - |
| Apr 1, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 4.40% | - |
| Mar 31, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Mar 30, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.64% | - |
| 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% | - |