KLN Logistics Group Limited (FRA:KYL)
Germany · Delayed Price · Currency is EUR 0.8050
-0.0200 (-2.42%)
Last updated: Sep 9, 2025, 8:08 AM CET
KLN Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -2.42% | 100 |
| Sep 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1.85% | 100 |
| Sep 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 2.53% | 100 |
| Sep 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | - |
| Sep 3, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | -1.86% | 100 |
| Sep 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -2.42% | 10 |
| Sep 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -5.71% | 10 |
| Aug 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -9.79% | 10 |
| Aug 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | -4.90% | - |
| Aug 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -0.97% | 10 |
| Aug 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | 4.04% | - |
| Aug 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | -1.98% | - |
| Aug 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1.00% | 10 |
| Aug 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 10 |
| Aug 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4.17% | 10 |
| Aug 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | 2.13% | 10 |
| Aug 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | 10 |
| Aug 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | -0.53% | 10 |
| Aug 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | 0.53% | - |
| Aug 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | 2.73% | 10 |
| Aug 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 0.55% | 10 |
| Aug 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -0.55% | 10 |
| Aug 8, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 0.55% | 10 |
| Aug 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | 10 |
| Aug 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | 2.82% | 10 |
| Aug 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | -1.67% | 10 |
| Aug 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 10 |
| Aug 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 10 |
| Jul 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -2.70% | - |
| Jul 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | -1.60% | - |
| Jul 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | 0.53% | 10 |
| Jul 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | -0.53% | 10 |
| Jul 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1.62% | 10 |
| Jul 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | - |
| Jul 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | 0.54% | 10 |
| Jul 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | -1.08% | - |
| Jul 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | -4.62% | 10 |
| Jul 18, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | - | 6.56% | 10 |
| Jul 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | 153 |
| Jul 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 4.57% | 153 |
| Jul 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 0.57% | 153 |
| Jul 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 6.10% | 153 |
| Jul 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1.23% | 153 |
| Jul 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | - | 153 |
| Jul 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 0.62% | - |
| Jul 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 0.63% | 153 |
| Jul 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 153 |
| Jul 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -1.23% | 153 |
| Jul 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -1.82% | - |
| Jul 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1.85% | - |