Koenig & Bauer AG (FRA:SKB)
Germany · Delayed Price · Currency is EUR 9.72
+0.35 (3.74%)
At close: Nov 28, 2025
Koenig & Bauer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 3.50% | - |
| Nov 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 3.74% | - |
| Nov 27, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -4.19% | - |
| Nov 26, 2025 | 9.51 | 9.88 | 9.51 | 9.78 | 9.78 | 3.06% | 2,025 |
| Nov 25, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -4.72% | - |
| Nov 24, 2025 | 10.46 | 10.46 | 9.93 | 9.96 | 9.96 | 6.52% | 1,020 |
| Nov 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.99% | - |
| Nov 20, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 4.61% | - |
| Nov 19, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -6.17% | - |
| Nov 18, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -4.52% | - |
| Nov 17, 2025 | 9.84 | 10.18 | 9.84 | 10.18 | 10.18 | 2.62% | 130 |
| Nov 14, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.55% | - |
| Nov 13, 2025 | 10.22 | 10.22 | 10.18 | 10.18 | 10.18 | 1.39% | 25 |
| Nov 12, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.60% | - |
| Nov 11, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -8.61% | - |
| Nov 10, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.73% | - |
| Nov 7, 2025 | 10.84 | 11.00 | 10.84 | 11.00 | 11.00 | -1.61% | 5 |
| Nov 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -6.83% | - |
| Nov 5, 2025 | 12.24 | 12.24 | 11.46 | 12.00 | 12.00 | -1.64% | 405 |
| Nov 4, 2025 | 12.96 | 12.96 | 12.20 | 12.20 | 12.20 | -6.58% | 25 |
| Nov 3, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | - |
| Oct 31, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.31% | - |
| Oct 30, 2025 | 13.12 | 13.12 | 13.10 | 13.10 | 13.10 | - | - |
| Oct 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.80% | - |
| Oct 28, 2025 | 13.42 | 13.42 | 13.34 | 13.34 | 13.34 | 0.15% | 50 |
| Oct 27, 2025 | 13.60 | 13.60 | 13.32 | 13.32 | 13.32 | -0.75% | - |
| Oct 24, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.45% | - |
| Oct 23, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.60% | - |
| Oct 22, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.30% | - |
| Oct 21, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.30% | - |
| Oct 20, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.21% | - |
| Oct 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.60% | 2,000 |
| Oct 16, 2025 | 13.34 | 13.34 | 13.28 | 13.28 | 13.28 | -0.75% | 25 |
| Oct 15, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.59% | - |
| Oct 14, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.82% | - |
| Oct 13, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -3.36% | - |
| Oct 10, 2025 | 13.80 | 13.80 | 13.68 | 13.68 | 13.68 | -0.87% | 150 |
| Oct 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Oct 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.27% | - |
| Oct 7, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.42% | - |
| Oct 6, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Oct 3, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.14% | - |
| Oct 2, 2025 | 14.18 | 14.22 | 14.18 | 14.22 | 14.22 | 4.87% | - |
| Oct 1, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.88% | - |
| Sep 30, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.29% | - |
| Sep 29, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.29% | - |
| Sep 26, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.41% | - |
| Sep 25, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.14% | - |
| Sep 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.57% | - |
| Sep 23, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.98% | - |