KLN Logistics Group Limited (FRA:KYL)
Germany · Delayed Price · Currency is EUR 0.6300
0.00 (0.00%)
At close: Aug 26, 2026
FRA:KYL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Aug 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.55% | - |
| Aug 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.53% | 1,800 |
| Aug 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.15% | 1,800 |
| Aug 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Aug 18, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | - |
| Aug 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Aug 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.42% | - |
| Aug 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Aug 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Aug 11, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Aug 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.10% | - |
| Aug 7, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 6, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.40% | - |
| Aug 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.10% | - |
| Aug 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | - |
| Jul 31, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Jul 30, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Jul 29, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Jul 28, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.55% | - |
| Jul 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 22, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | - |
| Jul 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Jul 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.53% | 1,150 |
| Jul 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.77% | - |
| Jul 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Jul 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.57% | - |
| Jul 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Jul 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Jul 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.57% | - |
| Jul 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jul 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.79% | - |
| Jul 6, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 7.32% | 5,922 |
| Jul 3, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.65% | - |
| Jul 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.68% | - |
| Jul 1, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Jun 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Jun 26, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jun 25, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Jun 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Jun 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Jun 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Jun 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Jun 18, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.31% | - |
| Jun 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |