KWS SAAT SE & Co. KGaA (FRA:KWS)
Germany · Delayed Price · Currency is EUR 66.90
-0.90 (-1.33%)
Last updated: Oct 23, 2026, 5:20 PM CEST
FRA:KWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 67.70 | 67.70 | 66.90 | 66.90 | 66.90 | -1.33% | 190 |
| Oct 22, 2026 | 67.80 | 68.30 | 67.80 | 67.80 | 67.80 | -0.15% | 62 |
| Oct 21, 2026 | 68.00 | 68.30 | 67.90 | 67.90 | 67.90 | -0.29% | 136 |
| Oct 20, 2026 | 67.60 | 68.30 | 67.60 | 68.10 | 68.10 | - | 12 |
| Oct 19, 2026 | 67.80 | 68.10 | 67.70 | 68.10 | 68.10 | -0.29% | 6 |
| Oct 16, 2026 | 68.50 | 68.60 | 68.20 | 68.30 | 68.30 | 0.15% | 33 |
| Oct 15, 2026 | 68.80 | 68.80 | 68.20 | 68.20 | 68.20 | - | 58 |
| Oct 14, 2026 | 67.40 | 68.20 | 67.40 | 68.20 | 68.20 | 0.89% | - |
| Oct 13, 2026 | 67.50 | 67.70 | 67.50 | 67.60 | 67.60 | -0.15% | 20 |
| Oct 12, 2026 | 68.70 | 68.70 | 67.70 | 67.70 | 67.70 | -1.31% | 167 |
| Oct 9, 2026 | 68.10 | 69.10 | 68.10 | 68.60 | 68.60 | 0.29% | - |
| Oct 8, 2026 | 68.60 | 69.30 | 68.40 | 68.40 | 68.40 | 0.74% | 509 |
| Oct 7, 2026 | 68.20 | 68.20 | 67.50 | 67.90 | 67.90 | 0.15% | - |
| Oct 6, 2026 | 66.50 | 67.90 | 66.50 | 67.80 | 67.80 | 2.11% | 34 |
| Oct 5, 2026 | 66.60 | 67.10 | 66.10 | 66.40 | 66.40 | - | 772 |
| Oct 2, 2026 | 68.50 | 69.70 | 66.40 | 66.40 | 66.40 | -3.91% | 15 |
| Oct 1, 2026 | 70.00 | 70.40 | 69.10 | 69.10 | 69.10 | -1.71% | 33 |
| Sep 30, 2026 | 70.20 | 70.40 | 70.20 | 70.30 | 70.30 | 0.29% | 95 |
| Sep 29, 2026 | 70.60 | 70.60 | 70.10 | 70.10 | 70.10 | -0.14% | 750 |
| Sep 28, 2026 | 70.90 | 70.90 | 70.20 | 70.20 | 70.20 | -0.85% | 11 |
| Sep 25, 2026 | 70.50 | 71.30 | 70.50 | 70.80 | 70.80 | 1.14% | 15 |
| Sep 24, 2026 | 71.30 | 71.30 | 69.70 | 70.00 | 70.00 | -2.37% | - |
| Sep 23, 2026 | 72.20 | 72.70 | 70.10 | 71.70 | 71.70 | -8.55% | 347 |
| Sep 22, 2026 | 77.20 | 78.40 | 77.20 | 78.40 | 78.40 | 1.55% | 24 |
| Sep 21, 2026 | 76.60 | 77.20 | 76.60 | 77.20 | 77.20 | 1.18% | 44 |
| Sep 18, 2026 | 77.60 | 77.60 | 76.30 | 76.30 | 76.30 | -2.18% | 80 |
| Sep 17, 2026 | 76.70 | 78.30 | 76.10 | 78.00 | 78.00 | 1.69% | 11 |
| Sep 16, 2026 | 76.90 | 77.00 | 76.70 | 76.70 | 76.70 | -0.65% | 15 |
| Sep 15, 2026 | 77.30 | 77.30 | 76.90 | 77.20 | 77.20 | -0.39% | - |
| Sep 14, 2026 | 76.80 | 78.00 | 76.80 | 77.50 | 77.50 | 0.65% | 44 |
| Sep 11, 2026 | 77.60 | 77.60 | 77.00 | 77.00 | 77.00 | -0.13% | 25 |
| Sep 10, 2026 | 79.70 | 79.70 | 77.10 | 77.10 | 77.10 | -2.90% | - |
| Sep 9, 2026 | 79.30 | 79.40 | 79.30 | 79.40 | 79.40 | -0.13% | 51 |
| Sep 8, 2026 | 78.20 | 79.50 | 78.20 | 79.50 | 79.50 | 1.53% | 44 |
| Sep 7, 2026 | 76.90 | 78.30 | 76.50 | 78.30 | 78.30 | 1.69% | - |
| Sep 4, 2026 | 76.20 | 77.00 | 76.20 | 77.00 | 77.00 | -0.26% | 17 |
| Sep 3, 2026 | 77.50 | 77.70 | 77.20 | 77.20 | 77.20 | -0.39% | - |
| Sep 2, 2026 | 77.80 | 77.80 | 77.50 | 77.50 | 77.50 | -0.13% | - |
| Sep 1, 2026 | 77.70 | 78.00 | 77.60 | 77.60 | 77.60 | -0.51% | 18 |
| Aug 31, 2026 | 77.00 | 78.30 | 77.00 | 78.00 | 78.00 | 0.65% | 86 |
| Aug 28, 2026 | 76.80 | 77.50 | 76.50 | 77.50 | 77.50 | 1.97% | 84 |
| Aug 27, 2026 | 77.20 | 77.90 | 76.00 | 76.00 | 76.00 | -1.43% | 14 |
| Aug 26, 2026 | 74.10 | 77.10 | 74.10 | 77.10 | 77.10 | 3.77% | 300 |
| Aug 25, 2026 | 75.00 | 75.00 | 74.30 | 74.30 | 74.30 | -0.93% | 150 |
| Aug 24, 2026 | 74.20 | 75.00 | 73.40 | 75.00 | 75.00 | 1.49% | 150 |
| Aug 21, 2026 | 72.70 | 73.90 | 72.70 | 73.90 | 73.90 | 1.65% | 100 |
| Aug 20, 2026 | 72.90 | 72.90 | 72.40 | 72.70 | 72.70 | 0.41% | - |
| Aug 19, 2026 | 71.60 | 72.40 | 71.40 | 72.40 | 72.40 | 0.98% | 29 |
| Aug 18, 2026 | 71.50 | 72.00 | 71.30 | 71.70 | 71.70 | - | 29 |
| Aug 17, 2026 | 72.00 | 72.00 | 71.40 | 71.70 | 71.70 | - | - |