KLX Energy Services Holdings, Inc. (FRA:KX4A)
Germany · Delayed Price · Currency is EUR 0.9050
-0.0750 (-7.65%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:KX4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -7.65% | 40 |
| Oct 22, 2026 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | 2.08% | 40 |
| Oct 21, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -8.57% | - |
| Oct 20, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Oct 19, 2026 | 1.17 | 1.17 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Oct 16, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 15, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Oct 14, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Oct 13, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Oct 12, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Oct 9, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Oct 8, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -5.13% | - |
| Oct 7, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Oct 6, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Oct 5, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -5.74% | - |
| Oct 2, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Oct 1, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | 4.31% | - |
| Sep 30, 2026 | 1.27 | 1.27 | 1.16 | 1.16 | 1.16 | -4.92% | - |
| Sep 29, 2026 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Sep 28, 2026 | 1.38 | 1.38 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Sep 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Sep 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Sep 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Sep 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Sep 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | - |
| Sep 18, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Sep 17, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Sep 16, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Sep 15, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | - |
| Sep 14, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Sep 11, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Sep 10, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Sep 9, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 8, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Sep 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | - |
| Sep 4, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Sep 3, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Sep 2, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Sep 1, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Aug 31, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 3.25% | - |
| Aug 28, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Aug 27, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| 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% | - |