KLX Energy Services Holdings, Inc. (FRA:KX4A)
Germany · Delayed Price · Currency is EUR 1.300
+0.090 (7.44%)
Last updated: Aug 27, 2026, 8:34 AM CET
FRA:KX4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Aug 25, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -2.71% | - |
| Aug 24, 2026 | 1.32 | 1.32 | 1.24 | 1.24 | 1.23 | -7.46% | - |
| Aug 21, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.33 | -2.90% | - |
| Aug 20, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.37 | 5.34% | - |
| Aug 19, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.30 | -3.68% | - |
| Aug 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | -3.55% | - |
| Aug 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | 2.17% | - |
| Aug 14, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.37 | 2.22% | - |
| Aug 13, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.34 | 8.00% | - |
| Aug 12, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.24 | 5.93% | - |
| Aug 11, 2026 | 1.51 | 1.51 | 1.18 | 1.18 | 1.17 | -31.79% | - |
| Aug 10, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.72 | -1.70% | - |
| Aug 7, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.75 | 2.33% | - |
| Aug 6, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.71 | -2.27% | - |
| Aug 5, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.75 | -1.12% | - |
| Aug 4, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.77 | -4.81% | - |
| Aug 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | 1.08% | - |
| Jul 31, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.84 | 4.52% | - |
| Jul 30, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.76 | 2.31% | - |
| Jul 29, 2026 | 1.88 | 1.88 | 1.73 | 1.73 | 1.72 | -2.26% | - |
| Jul 28, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.76 | -3.80% | - |
| Jul 27, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.83 | -6.60% | - |
| Jul 24, 2026 | 2.06 | 2.06 | 1.97 | 1.97 | 1.96 | 1.55% | - |
| Jul 23, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.93 | 4.86% | - |
| Jul 22, 2026 | 1.94 | 1.94 | 1.85 | 1.85 | 1.84 | 4.52% | - |
| Jul 21, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.76 | 0.57% | - |
| Jul 20, 2026 | 1.90 | 1.90 | 1.76 | 1.76 | 1.75 | -1.68% | - |
| Jul 17, 2026 | 1.88 | 1.88 | 1.79 | 1.79 | 1.78 | -8.67% | - |
| Jul 16, 2026 | 2.04 | 2.04 | 1.96 | 1.96 | 1.95 | -4.85% | - |
| Jul 15, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 2.05 | -4.63% | - |
| Jul 14, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.15 | 1.89% | - |
| Jul 13, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.11 | 3.92% | - |
| Jul 10, 2026 | 2.12 | 2.12 | 2.04 | 2.04 | 2.03 | -1.92% | - |
| Jul 9, 2026 | 2.16 | 2.16 | 2.08 | 2.08 | 2.07 | - | - |
| Jul 8, 2026 | 2.26 | 2.26 | 2.08 | 2.08 | 2.07 | 1.96% | - |
| Jul 7, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.03 | -0.97% | - |
| Jul 6, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.05 | -0.96% | - |
| Jul 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | -0.95% | - |
| Jul 2, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.09 | -2.78% | - |
| Jul 1, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.15 | -1.82% | - |
| Jun 30, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.19 | 5.77% | - |
| Jun 29, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | 7.22% | - |
| Jun 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | 6.01% | - |
| Jun 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | -3.68% | - |
| Jun 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | - | - |
| Jun 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | -3.55% | - |
| Jun 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | - | - |
| Jun 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | -9.63% | - |
| Jun 18, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | -2.68% | - |