KWS SAAT SE & Co. KGaA (FRA:KWS)
Germany · Delayed Price · Currency is EUR 76.30
-1.70 (-2.18%)
At close: Sep 18, 2026
FRA:KWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 70.70 | 71.70 | 70.70 | 71.70 | 71.70 | 1.41% | 100 |
| Aug 13, 2026 | 70.80 | 71.60 | 70.50 | 70.70 | 70.70 | 0.14% | - |
| Aug 12, 2026 | 70.70 | 70.80 | 70.40 | 70.60 | 70.60 | -0.42% | 52 |
| Aug 11, 2026 | 70.20 | 71.10 | 69.90 | 70.90 | 70.90 | 1.29% | 18 |
| Aug 10, 2026 | 71.60 | 71.60 | 70.00 | 70.00 | 70.00 | -2.64% | 53 |
| Aug 7, 2026 | 71.30 | 71.90 | 71.20 | 71.90 | 71.90 | 1.13% | 63 |
| Aug 6, 2026 | 71.30 | 71.30 | 71.10 | 71.10 | 71.10 | -0.28% | - |
| Aug 5, 2026 | 71.90 | 71.90 | 71.10 | 71.30 | 71.30 | -0.42% | 33 |
| Aug 4, 2026 | 71.10 | 71.70 | 70.90 | 71.60 | 71.60 | 0.99% | 18 |
| Aug 3, 2026 | 72.10 | 72.70 | 70.70 | 70.90 | 70.90 | -1.53% | 3 |
| Jul 31, 2026 | 72.30 | 72.30 | 71.80 | 72.00 | 72.00 | -0.14% | 5 |
| Jul 30, 2026 | 72.40 | 72.40 | 72.10 | 72.10 | 72.10 | - | - |
| Jul 29, 2026 | 71.40 | 72.10 | 71.40 | 72.10 | 72.10 | 0.42% | - |
| Jul 28, 2026 | 72.90 | 72.90 | 71.80 | 71.80 | 71.80 | -1.24% | 5 |
| Jul 27, 2026 | 72.90 | 72.90 | 72.30 | 72.70 | 72.70 | -0.55% | 82 |
| Jul 24, 2026 | 72.10 | 73.10 | 72.10 | 73.10 | 73.10 | 0.69% | 155 |
| Jul 23, 2026 | 73.00 | 73.00 | 72.60 | 72.60 | 72.60 | -0.82% | 16 |
| Jul 22, 2026 | 72.50 | 73.20 | 72.40 | 73.20 | 73.20 | 0.83% | 15 |
| Jul 21, 2026 | 72.50 | 72.70 | 72.30 | 72.60 | 72.60 | -0.55% | 5 |
| Jul 20, 2026 | 72.80 | 73.00 | 72.10 | 73.00 | 73.00 | 0.55% | 275 |
| Jul 17, 2026 | 72.40 | 72.70 | 72.40 | 72.60 | 72.60 | -0.41% | - |
| Jul 16, 2026 | 72.40 | 73.10 | 72.40 | 72.90 | 72.90 | 0.28% | 25 |
| Jul 15, 2026 | 73.90 | 73.90 | 72.70 | 72.70 | 72.70 | -1.76% | - |
| Jul 14, 2026 | 74.00 | 74.00 | 73.80 | 74.00 | 74.00 | - | - |
| Jul 13, 2026 | 74.10 | 74.10 | 73.60 | 74.00 | 74.00 | -0.27% | 86 |