KLX Energy Services Holdings, Inc. (FRA:KX4A)
Germany · Delayed Price · Currency is EUR 1.940
+0.120 (6.59%)
At close: Jan 23, 2026
FRA:KX4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | -9.85% | - |
| Jan 29, 2026 | 2.68 | 2.86 | 2.64 | 2.64 | 2.64 | -2.94% | 115 |
| Jan 28, 2026 | 2.40 | 2.72 | 2.40 | 2.72 | 2.72 | 25.93% | - |
| Jan 27, 2026 | 2.04 | 2.16 | 2.04 | 2.16 | 2.16 | 11.92% | - |
| Jan 26, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -0.52% | - |
| Jan 23, 2026 | 1.84 | 1.94 | 1.84 | 1.94 | 1.94 | 6.59% | - |
| Jan 22, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Jan 21, 2026 | 1.72 | 1.81 | 1.72 | 1.81 | 1.81 | 2.84% | - |
| Jan 20, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -5.38% | - |
| Jan 19, 2026 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 2.76% | 330 |
| Jan 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Jan 15, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -5.26% | - |
| Jan 14, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -3.06% | - |
| Jan 13, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | 7.69% | - |
| Jan 12, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -7.14% | - |
| Jan 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Jan 8, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Jan 7, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | 10.17% | - |
| Jan 6, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 7.93% | - |
| Jan 5, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 7.89% | - |
| Jan 2, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | 11.76% | - |
| Dec 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | - |
| Dec 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.43% | - |
| Dec 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.06% | - |
| Dec 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -7.04% | - |
| Dec 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Dec 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Dec 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.52% | - |
| Dec 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -10.49% | - |
| Dec 15, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 10.96% | - |
| Dec 11, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 4.29% | - |
| Dec 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Dec 8, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -6.80% | - |
| Dec 5, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | 6.52% | - |
| Dec 4, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 5.34% | - |
| Dec 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Dec 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -6.29% | - |
| Dec 1, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | - |
| Nov 28, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | - |
| Nov 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Nov 25, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Nov 24, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Nov 21, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -2.13% | - |
| Nov 20, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.44% | - |
| Nov 19, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -3.47% | - |
| Nov 18, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 5.11% | - |
| Nov 17, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | - |