KLN Logistics Group Limited (FRA:KYL)
Germany · Delayed Price · Currency is EUR 0.6400
0.00 (0.00%)
At close: Sep 18, 2026
FRA:KYL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 17, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Sep 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Sep 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | - |
| Sep 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Sep 11, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 10, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.77% | - |
| Sep 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 6.24% | - |
| Sep 8, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | - | - |
| Sep 7, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -1.57% | - |
| Sep 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | 1.60% | - |
| Sep 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -1.57% | - |
| Sep 2, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | -1.55% | - |
| Sep 1, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | 4.03% | - |
| Aug 31, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | -1.59% | - |
| Aug 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 0.80% | - |
| Aug 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -0.79% | - |
| Aug 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | - |
| Aug 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -0.79% | - |
| Aug 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | -1.55% | - |
| Aug 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | -1.53% | - |
| Aug 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | 3.15% | 1,800 |
| Aug 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | -0.78% | - |
| Aug 18, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | 1.59% | - |
| Aug 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -0.79% | - |
| Aug 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | 2.42% | - |
| Aug 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | -0.80% | - |
| Aug 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -0.79% | - |
| Aug 11, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -0.79% | - |
| Aug 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | 4.10% | - |
| Aug 7, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | - | - |
| Aug 6, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -2.40% | - |
| Aug 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | - | - |
| Aug 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -3.10% | - |
| Aug 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | -0.77% | - |
| Jul 31, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | -0.76% | - |
| Jul 30, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | -0.76% | - |
| Jul 29, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | 0.76% | - |
| Jul 28, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | - | - |
| Jul 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | 1.55% | - |
| Jul 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | - | - |
| Jul 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | - | - |
| Jul 22, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | -0.77% | - |
| Jul 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | 0.78% | - |
| Jul 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | - | - |
| Jul 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | -1.53% | 1,150 |
| Jul 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | 0.77% | - |
| Jul 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | 0.78% | - |
| Jul 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | 1.57% | - |
| Jul 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | 0.79% | - |