KWS SAAT SE & Co. KGaA (FRA:KWS)
Germany · Delayed Price · Currency is EUR 73.40
-0.60 (-0.81%)
Last updated: Apr 24, 2026, 9:15 AM CET
FRA:KWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 73.40 | 73.80 | 73.40 | 73.80 | - | -0.27% | - |
| Apr 22, 2026 | 73.40 | 74.50 | 72.60 | 74.00 | 74.00 | 1.23% | 130 |
| Apr 21, 2026 | 73.00 | 73.60 | 72.90 | 73.10 | 73.10 | -0.41% | 37 |
| Apr 20, 2026 | 71.50 | 73.40 | 71.50 | 73.40 | 73.40 | 1.24% | 150 |
| Apr 17, 2026 | 73.40 | 73.40 | 72.50 | 72.50 | 72.50 | -1.09% | 65 |
| Apr 16, 2026 | 73.60 | 73.80 | 73.30 | 73.30 | 73.30 | -0.95% | 78 |
| Apr 15, 2026 | 74.90 | 75.10 | 74.00 | 74.00 | 74.00 | -1.60% | 100 |
| Apr 14, 2026 | 76.40 | 76.40 | 75.20 | 75.20 | 75.20 | -0.66% | 375 |
| Apr 13, 2026 | 74.10 | 75.70 | 73.70 | 75.70 | 75.70 | 1.61% | 8 |
| Apr 10, 2026 | 74.10 | 74.70 | 74.10 | 74.50 | 74.50 | - | 73 |
| Apr 9, 2026 | 73.70 | 74.90 | 73.70 | 74.50 | 74.50 | -0.93% | - |
| Apr 8, 2026 | 75.00 | 75.80 | 75.00 | 75.20 | 75.20 | -0.13% | 22 |
| Apr 7, 2026 | 75.20 | 76.00 | 75.10 | 75.30 | 75.30 | 0.53% | 1,463 |
| Apr 2, 2026 | 72.20 | 74.90 | 72.10 | 74.90 | 74.90 | 1.90% | 200 |
| Apr 1, 2026 | 74.80 | 75.70 | 73.50 | 73.50 | 73.50 | -1.61% | 145 |
| Mar 31, 2026 | 71.90 | 74.80 | 70.40 | 74.70 | 74.70 | 3.18% | 438 |
| Mar 30, 2026 | 69.90 | 72.40 | 69.50 | 72.40 | 72.40 | 3.72% | 120 |
| Mar 27, 2026 | 70.40 | 70.40 | 69.40 | 69.80 | 69.80 | -0.43% | 50 |
| Mar 26, 2026 | 69.30 | 70.30 | 69.10 | 70.10 | 70.10 | 0.29% | 149 |
| Mar 25, 2026 | 68.00 | 69.90 | 68.00 | 69.90 | 69.90 | 3.25% | 120 |
| Mar 24, 2026 | 65.90 | 67.70 | 65.80 | 67.70 | 67.70 | 1.80% | 31 |
| Mar 23, 2026 | 64.50 | 67.20 | 64.50 | 66.50 | 66.50 | 1.53% | 96 |
| Mar 20, 2026 | 66.70 | 66.70 | 65.50 | 65.50 | 65.50 | -0.15% | - |
| Mar 19, 2026 | 66.30 | 66.40 | 65.60 | 65.60 | 65.60 | -2.09% | 53 |
| Mar 18, 2026 | 67.00 | 67.00 | 66.80 | 67.00 | 67.00 | 0.15% | 10 |
| Mar 17, 2026 | 65.60 | 66.90 | 65.50 | 66.90 | 66.90 | 1.67% | - |
| Mar 16, 2026 | 65.30 | 65.80 | 65.30 | 65.80 | 65.80 | 1.08% | - |
| Mar 13, 2026 | 65.10 | 65.40 | 64.70 | 65.10 | 65.10 | -0.76% | 21 |
| Mar 12, 2026 | 65.30 | 65.60 | 64.30 | 65.60 | 65.60 | -0.76% | 163 |
| Mar 11, 2026 | 64.20 | 66.10 | 64.20 | 66.10 | 66.10 | 1.38% | - |
| Mar 10, 2026 | 63.70 | 65.20 | 63.70 | 65.20 | 65.20 | 2.35% | 65 |
| Mar 9, 2026 | 62.60 | 63.70 | 62.50 | 63.70 | 63.70 | -0.16% | - |
| Mar 6, 2026 | 64.80 | 64.80 | 63.30 | 63.80 | 63.80 | -0.78% | 22 |
| Mar 5, 2026 | 64.10 | 64.40 | 63.40 | 64.30 | 64.30 | 0.16% | 14 |
| Mar 4, 2026 | 62.00 | 64.20 | 62.00 | 64.20 | 64.20 | 2.07% | 50 |
| Mar 3, 2026 | 63.80 | 63.90 | 62.90 | 62.90 | 62.90 | -2.48% | 1,650 |
| Mar 2, 2026 | 63.60 | 64.80 | 63.60 | 64.50 | 64.50 | -1.53% | 83 |
| Feb 27, 2026 | 65.20 | 65.70 | 65.20 | 65.50 | 65.50 | 0.31% | - |
| Feb 26, 2026 | 63.30 | 65.60 | 63.30 | 65.30 | 65.30 | 2.83% | 308 |
| Feb 25, 2026 | 64.80 | 64.80 | 63.50 | 63.50 | 63.50 | -2.46% | - |
| Feb 24, 2026 | 64.60 | 65.50 | 64.60 | 65.10 | 65.10 | 0.62% | 40 |
| Feb 23, 2026 | 65.30 | 65.30 | 64.70 | 64.70 | 64.70 | -0.15% | 80 |
| Feb 20, 2026 | 64.20 | 64.80 | 64.20 | 64.80 | 64.80 | 0.62% | - |
| Feb 19, 2026 | 64.40 | 65.30 | 64.10 | 64.40 | 64.40 | -0.92% | 167 |
| Feb 18, 2026 | 65.30 | 65.40 | 65.00 | 65.00 | 65.00 | -0.15% | 136 |
| Feb 17, 2026 | 63.80 | 65.10 | 63.60 | 65.10 | 65.10 | 1.72% | 93 |
| Feb 16, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | - | 10 |
| Feb 13, 2026 | 64.20 | 64.20 | 63.50 | 64.00 | 64.00 | -0.16% | 12 |
| Feb 12, 2026 | 65.30 | 69.70 | 64.10 | 64.10 | 64.10 | -5.87% | 324 |
| Feb 11, 2026 | 72.80 | 72.80 | 68.10 | 68.10 | 68.10 | -6.20% | 34 |