KLN Logistics Group Limited (FRA:KYL)
Germany · Delayed Price · Currency is EUR 0.7700
+0.0100 (1.32%)
At close: Dec 1, 2025
KLN Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | - |
| Nov 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Nov 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | - |
| Nov 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Nov 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.65% | - |
| Nov 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.16% | - |
| Nov 21, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 1.94% | 8,052 |
| Nov 20, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.65% | - |
| Nov 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Nov 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.58% | - |
| Nov 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Nov 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Nov 13, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | - |
| Nov 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | - |
| Nov 11, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | - |
| Nov 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 3.31% | - |
| Nov 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.31% | - |
| Nov 6, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | - |
| Nov 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | - |
| Nov 4, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Nov 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.80% | - |
| Oct 31, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Oct 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | - |
| Oct 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Oct 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.26% | - |
| Oct 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Oct 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Oct 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Oct 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Oct 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Oct 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.29% | - |
| Oct 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | - |
| Oct 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Oct 15, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Oct 14, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Oct 13, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Oct 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Oct 9, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | - |
| Oct 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Oct 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | - |
| Oct 6, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Oct 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Oct 2, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | - |
| Oct 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Sep 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.45% | - |
| Sep 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.87% | - |
| Sep 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Sep 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.53% | - |
| Sep 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.07% | - |