KAP AG (LON:0EWJ)
London · Delayed Price · Currency is GBP · Price in EUR 0.9800
-0.1200 (-10.91%)
At close: Sep 23, 2026
LON:0EWJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -10.91% | 487 |
| Sep 21, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -6.78% | 101 |
| Sep 18, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -4.07% | 45 |
| Sep 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.40% | 4 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -13.03% | 140 |
| Sep 9, 2026 | 1.56 | 1.56 | 1.40 | 1.42 | 1.42 | -18.39% | 1,006 |
| Sep 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 1, 2026 | 1.88 | 1.88 | 1.67 | 1.74 | 1.74 | -4.40% | 10 |
| Aug 25, 2026 | 2.09 | 2.09 | 1.82 | 1.82 | 1.82 | -13.33% | 32 |
| Aug 24, 2026 | 1.96 | 2.19 | 1.79 | 2.10 | 2.10 | 5.00% | 118 |
| Aug 21, 2026 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 9.89% | 2 |
| Aug 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 800 |
| Aug 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.82% | 1 |
| Aug 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.75% | 250 |
| Aug 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.96% | 1 |
| Aug 7, 2026 | 1.86 | 1.90 | 1.75 | 1.90 | 1.90 | 2.43% | 17 |
| Jul 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.71% | 1 |
| Jul 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | - |
| Jul 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Jul 21, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | - | 5 |
| Jul 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | 4 |
| Jul 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.08% | - |
| Jul 13, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -1.75% | 250 |
| Jul 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 9.62% | 2 |
| Jul 7, 2026 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -11.22% | 19 |
| Jul 6, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1 |
| Jul 3, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 9.63% | - |
| Jul 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.06% | 2 |
| Jun 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -10.10% | 2 |
| Jun 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 12.50% | 1 |
| Jun 4, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | 177 |
| Jun 3, 2026 | 1.76 | 1.85 | 1.76 | 1.85 | 1.85 | - | 6 |
| Jun 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 4 |
| May 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.45% | 10 |
| May 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 13 |
| May 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 3 |
| May 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 5 |
| May 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -7.65% | 12 |
| May 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.29% | 1 |
| May 18, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 4.21% | 4 |
| May 13, 2026 | 1.90 | 2.02 | 1.90 | 1.90 | 1.90 | -7.32% | 20 |
| May 11, 2026 | 1.95 | 2.05 | 1.93 | 2.05 | 2.05 | 1.49% | 118 |
| May 8, 2026 | 1.88 | 2.02 | 1.88 | 2.02 | 2.02 | 5.21% | 2 |
| May 6, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -9.43% | 48 |
| May 5, 2026 | 1.94 | 2.12 | 1.94 | 2.12 | 2.12 | -0.93% | 35 |
| May 4, 2026 | 2.00 | 2.16 | 2.00 | 2.14 | 2.14 | 12.63% | 51 |
| Apr 29, 2026 | 2.04 | 2.23 | 1.90 | 1.90 | 1.90 | -12.44% | 346 |
| Apr 28, 2026 | 1.96 | 2.33 | 1.95 | 2.17 | 2.17 | 1.88% | 349 |
| Apr 27, 2026 | 2.19 | 2.30 | 2.00 | 2.13 | 2.13 | 19.66% | 185 |
| Apr 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -18.72% | 9 |