KLN Logistics Group Limited (FRA:KYL)
Germany · Delayed Price · Currency is EUR 0.8150
+0.0150 (1.87%)
At close: Sep 26, 2025
KLN Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.45% | 100 |
| Sep 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.87% | 100 |
| Sep 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 100 |
| Sep 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.53% | 100 |
| Sep 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.07% | 100 |
| Sep 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.62% | 100 |
| Sep 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.62% | 100 |
| Sep 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.42% | 100 |
| Sep 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.48% | 100 |
| Sep 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.42% | 100 |
| Sep 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.23% | 100 |
| Sep 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Sep 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Sep 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.86% | - |
| Sep 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.42% | - |
| Sep 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.72 | 1.85% | - |
| Sep 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | 2.53% | - |
| Sep 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | - | - |
| Sep 3, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.78 | -1.86% | 100 |
| Sep 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.79 | -2.42% | - |
| Sep 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.81 | -5.71% | - |
| Aug 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | -9.79% | - |
| Aug 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | -4.90% | - |
| Aug 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -0.97% | - |
| Aug 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 4.04% | - |
| Aug 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | -1.98% | - |
| Aug 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | 1.00% | - |
| Aug 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | - |
| Aug 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 4.17% | - |
| Aug 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | 2.13% | - |
| Aug 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | - | - |
| Aug 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | -0.53% | - |
| Aug 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 0.53% | - |
| Aug 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 2.73% | - |
| Aug 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | 0.55% | - |
| Aug 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | -0.55% | - |
| Aug 8, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | 0.55% | - |
| Aug 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | - | - |
| Aug 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | 2.82% | - |
| Aug 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | -1.67% | - |
| Aug 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | - | - |
| Aug 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | - | - |
| Jul 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | -2.70% | - |
| Jul 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -1.60% | - |
| Jul 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 0.53% | - |
| Jul 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.53% | - |
| Jul 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 1.62% | - |
| Jul 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | - | - |
| Jul 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | 0.54% | - |
| Jul 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | -1.08% | - |