KWS SAAT SE & Co. KGaA (FRA:KWS)
Germany · Delayed Price · Currency is EUR 77.10
+2.80 (3.77%)
Last updated: Aug 26, 2026, 5:20 PM CET
FRA:KWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 73.70 | 74.80 | 73.70 | 74.20 | 74.20 | - | 14 |
| Jul 9, 2026 | 73.00 | 74.30 | 73.00 | 74.20 | 74.20 | 1.92% | 60 |
| Jul 8, 2026 | 70.70 | 72.90 | 70.50 | 72.80 | 72.80 | 2.82% | 529 |
| Jul 7, 2026 | 70.40 | 70.80 | 70.40 | 70.80 | 70.80 | 0.57% | - |
| Jul 6, 2026 | 70.80 | 70.80 | 70.40 | 70.40 | 70.40 | -0.14% | 100 |
| Jul 3, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | 1.59% | 53 |
| Jul 2, 2026 | 68.00 | 69.40 | 68.00 | 69.40 | 69.40 | 2.21% | 140 |
| Jul 1, 2026 | 67.30 | 67.90 | 67.20 | 67.90 | 67.90 | 0.30% | - |
| Jun 30, 2026 | 67.60 | 68.10 | 67.60 | 67.70 | 67.70 | 0.15% | 6 |
| Jun 29, 2026 | 67.90 | 68.10 | 67.50 | 67.60 | 67.60 | -0.73% | 15 |
| Jun 26, 2026 | 66.30 | 68.10 | 66.30 | 68.10 | 68.10 | 2.10% | - |
| Jun 25, 2026 | 66.40 | 66.70 | 66.00 | 66.70 | 66.70 | 0.76% | 16 |
| Jun 24, 2026 | 66.30 | 66.30 | 66.10 | 66.20 | 66.20 | -0.60% | 4 |
| Jun 23, 2026 | 66.70 | 66.70 | 66.30 | 66.60 | 66.60 | - | 13 |
| Jun 22, 2026 | 66.80 | 66.80 | 66.30 | 66.60 | 66.60 | 0.45% | 170 |
| Jun 19, 2026 | 65.80 | 67.30 | 65.80 | 66.30 | 66.30 | 0.76% | 229 |
| Jun 18, 2026 | 66.90 | 66.90 | 65.80 | 65.80 | 65.80 | -1.94% | - |