Kemper Corporation (FRA:UI2)
Germany · Delayed Price · Currency is EUR 26.40
-0.60 (-2.22%)
Last updated: Feb 20, 2026, 3:49 PM CET
Kemper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 27.20 | 27.20 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Feb 19, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Feb 18, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | - | - |
| Feb 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Feb 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.33 | 0.76% | - |
| Feb 13, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.13 | 0.76% | - |
| Feb 12, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 25.93 | - | - |
| Feb 11, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 25.93 | -5.07% | - |
| Feb 10, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.32 | - | - |
| Feb 9, 2026 | 28.40 | 28.40 | 27.60 | 27.60 | 27.32 | -2.13% | - |
| Feb 6, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 27.91 | 2.17% | - |
| Feb 5, 2026 | 29.80 | 29.80 | 27.60 | 27.60 | 27.32 | -13.75% | - |
| Feb 4, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 31.68 | -1.23% | - |
| Feb 3, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.07 | -0.61% | - |
| Feb 2, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.27 | 1.24% | - |
| Jan 30, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 31.87 | 0.63% | - |
| Jan 29, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 31.68 | 2.56% | - |
| Jan 28, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 30.88 | -0.64% | - |
| Jan 27, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.08 | -1.88% | - |
| Jan 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.68 | -1.84% | - |
| Jan 23, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.27 | 1.24% | - |
| Jan 22, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 31.87 | -1.23% | - |
| Jan 21, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.27 | 2.52% | - |
| Jan 20, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.48 | -1.24% | - |
| Jan 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.87 | - | - |
| Jan 16, 2026 | 32.80 | 32.80 | 32.20 | 32.20 | 31.87 | -1.23% | - |
| Jan 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.27 | 0.62% | - |
| Jan 14, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.07 | -2.41% | - |
| Jan 13, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 32.86 | 0.61% | - |
| Jan 12, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 32.67 | -1.20% | - |
| Jan 9, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.06 | -0.60% | - |
| Jan 8, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.26 | 1.82% | - |
| Jan 7, 2026 | 33.60 | 33.60 | 33.00 | 33.00 | 32.67 | - | - |
| Jan 6, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 32.67 | - | - |
| Jan 5, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 32.67 | -0.60% | - |
| Jan 2, 2026 | 34.00 | 34.00 | 33.20 | 33.20 | 32.86 | -2.92% | - |
| Dec 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.85 | - | - |
| Dec 29, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.85 | 0.59% | - |
| Dec 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.65 | -0.58% | - |
| Dec 22, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.85 | 0.59% | - |
| Dec 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.65 | -1.16% | - |
| Dec 18, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.05 | - | - |
| Dec 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.05 | 0.58% | - |
| Dec 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.85 | -1.16% | - |
| Dec 15, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.25 | 1.17% | - |
| Dec 12, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.85 | -0.58% | - |
| Dec 11, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.05 | 2.99% | - |
| Dec 10, 2025 | 33.60 | 33.60 | 33.40 | 33.40 | 33.06 | 0.60% | - |
| Dec 9, 2025 | 32.80 | 33.20 | 32.80 | 33.20 | 32.86 | 1.84% | - |
| Dec 8, 2025 | 33.20 | 33.20 | 32.60 | 32.60 | 32.27 | -1.21% | - |