KLX Energy Services Holdings, Inc. (FRA:KX4A)
Germany · Delayed Price · Currency is EUR 2.220
-0.100 (-4.31%)
Last updated: Feb 23, 2026, 8:44 AM CET
FRA:KX4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.42 | 2.42 | 2.32 | 2.32 | 2.32 | - | - |
| Feb 19, 2026 | 2.22 | 2.32 | 2.22 | 2.32 | 2.32 | 4.50% | - |
| Feb 18, 2026 | 2.08 | 2.22 | 2.08 | 2.22 | 2.22 | 5.71% | - |
| Feb 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 14.13% | - |
| Feb 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.16% | - |
| Feb 12, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -7.77% | - |
| Feb 11, 2026 | 1.93 | 2.06 | 1.93 | 2.06 | 2.06 | 6.19% | - |
| Feb 10, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 3.74% | - |
| Feb 9, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 2.75% | - |
| Feb 6, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 3.41% | - |
| Feb 5, 2026 | 1.91 | 1.91 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Feb 4, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -10.00% | - |
| Feb 3, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -9.91% | - |
| Feb 2, 2026 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -6.72% | - |
| 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% | - |