KLX Energy Services Holdings, Inc. (FRA:KX4A)
Germany · Delayed Price · Currency is EUR 1.940
+0.110 (6.01%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:KX4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 6.01% | - |
| Jun 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.68% | - |
| Jun 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.55% | - |
| Jun 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jun 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -9.63% | - |
| Jun 18, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Jun 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -5.08% | - |
| Jun 16, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.48% | - |
| Jun 15, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Jun 12, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -4.65% | - |
| Jun 11, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 5.74% | - |
| Jun 10, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -3.17% | - |
| Jun 9, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 6.78% | - |
| Jun 8, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -14.49% | - |
| Jun 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 8.66% | - |
| Jun 4, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 2.42% | - |
| Jun 3, 2026 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | -5.34% | - |
| Jun 2, 2026 | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | 9.17% | - |
| Jun 1, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 1.69% | - |
| May 29, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | -0.84% | - |
| May 28, 2026 | 2.46 | 2.46 | 2.38 | 2.38 | 2.38 | -4.80% | - |
| May 27, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| May 26, 2026 | 2.58 | 2.58 | 2.52 | 2.52 | 2.52 | -3.08% | - |
| May 25, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| May 22, 2026 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -9.09% | - |
| May 21, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| May 20, 2026 | 3.14 | 3.14 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| May 19, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -5.49% | - |
| May 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| May 15, 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -8.38% | - |
| May 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 7.83% | - |
| May 13, 2026 | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | 9.93% | - |
| May 12, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | 11.03% | - |
| May 11, 2026 | 2.82 | 2.82 | 2.72 | 2.72 | 2.72 | - | - |
| May 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 5.43% | - |
| May 7, 2026 | 2.86 | 2.86 | 2.58 | 2.58 | 2.58 | -6.52% | - |
| May 6, 2026 | 3.12 | 3.12 | 2.76 | 2.76 | 2.76 | -13.75% | - |
| May 5, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | 6.67% | - |
| May 4, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.85% | - |
| Apr 30, 2026 | 3.28 | 3.28 | 3.12 | 3.12 | 3.12 | 4.70% | - |
| Apr 29, 2026 | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | 7.97% | - |
| Apr 28, 2026 | 2.92 | 2.92 | 2.76 | 2.76 | 2.76 | -2.82% | - |
| Apr 27, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 21.37% | - |
| Apr 24, 2026 | 2.46 | 2.46 | 2.34 | 2.34 | 2.34 | 5.41% | - |
| Apr 23, 2026 | 2.08 | 2.22 | 2.08 | 2.22 | 2.22 | 11.56% | - |
| Apr 22, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Apr 21, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 8.70% | - |
| Apr 20, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Apr 17, 2026 | 1.99 | 1.99 | 1.81 | 1.81 | 1.81 | -4.74% | - |