Kurita Water Industries Ltd. (FRA:KWI0)
Germany · Delayed Price · Currency is EUR 77.00
-2.00 (-2.53%)
At close: Oct 23, 2026
FRA:KWI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Oct 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Oct 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Oct 20, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.03% | - |
| Oct 19, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Oct 16, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Oct 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -5.26% | - |
| Oct 14, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Oct 13, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| Oct 12, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Oct 9, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Oct 8, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.26% | - |
| Oct 7, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Oct 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Oct 5, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.89% | - |
| Oct 2, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Oct 1, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Sep 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | - |
| Sep 29, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Sep 28, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Sep 25, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.20% | - |
| Sep 24, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.91% | - |
| Sep 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.38% | - |
| Sep 22, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Sep 21, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Sep 18, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Sep 17, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Sep 16, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Sep 15, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Sep 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Sep 11, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Sep 10, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.40% | - |
| Sep 9, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Sep 8, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.34% | - |
| Sep 7, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Sep 4, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.20% | - |
| Sep 3, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Sep 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.94% | - |
| Sep 1, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | - |
| Aug 31, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Aug 28, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Aug 27, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Aug 26, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.75% | - |
| 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 | - | - |