KWS SAAT SE & Co. KGaA (LON:0F1N)
London · Delayed Price · Currency is GBP · Price in EUR 68.20
-4.05 (-5.60%)
At close: Feb 11, 2026
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 73.10 | 73.00 | 68.20 | 68.20 | 68.20 | -5.60% | 56 |
| Feb 10, 2026 | 73.40 | 74.30 | 72.00 | 72.25 | 72.25 | 0.48% | 2,924 |
| Feb 9, 2026 | 72.00 | 72.50 | 71.90 | 71.90 | 71.90 | - | 53 |
| Feb 6, 2026 | 72.30 | 72.60 | 71.50 | 71.90 | 71.90 | -0.96% | 10 |
| Feb 5, 2026 | 73.10 | 73.20 | 72.30 | 72.60 | 72.60 | -1.49% | 309 |
| Feb 4, 2026 | 74.95 | 75.00 | 73.70 | 73.70 | 73.70 | -0.81% | 3 |
| Feb 3, 2026 | 75.45 | 75.50 | 74.30 | 74.30 | 74.30 | -0.67% | 2 |
| Feb 2, 2026 | 74.75 | 75.00 | 74.80 | 74.80 | 74.80 | -0.27% | 1 |
| Jan 30, 2026 | 74.05 | 75.00 | 73.80 | 75.00 | 75.00 | 0.27% | 24 |
| Jan 29, 2026 | 76.00 | 76.00 | 74.80 | 74.80 | 74.80 | -1.19% | 48 |
| Jan 28, 2026 | 74.85 | 75.70 | 74.40 | 75.70 | 75.70 | 1.88% | 304 |
| Jan 27, 2026 | 74.65 | 75.00 | 74.20 | 74.30 | 74.30 | -0.27% | 131 |
| Jan 26, 2026 | 74.45 | 74.90 | 74.10 | 74.50 | 74.50 | 0.68% | 18 |
| Jan 23, 2026 | 73.70 | 74.00 | 73.60 | 74.00 | 74.00 | 1.23% | 96 |
| Jan 22, 2026 | 70.75 | 73.10 | 71.00 | 73.10 | 73.10 | 2.38% | 521 |
| Jan 21, 2026 | 71.65 | 71.80 | 71.10 | 71.40 | 71.40 | 0.14% | 25 |
| Jan 20, 2026 | 72.10 | 71.80 | 71.30 | 71.30 | 71.30 | -1.38% | 1 |
| Jan 19, 2026 | 72.10 | 72.40 | 71.70 | 72.30 | 72.30 | -0.41% | 120 |
| Jan 16, 2026 | 72.60 | 73.00 | 72.20 | 72.60 | 72.60 | 0.27% | 3 |
| Jan 15, 2026 | 71.65 | 72.50 | 71.80 | 72.40 | 72.40 | 0.14% | 6,056 |
| Jan 14, 2026 | 72.10 | 72.60 | 71.70 | 72.30 | 72.30 | - | 21 |
| Jan 13, 2026 | 72.70 | 72.90 | 72.30 | 72.30 | 72.30 | - | 2 |
| Jan 12, 2026 | 73.40 | 72.70 | 71.80 | 72.30 | 72.30 | -0.96% | 142 |
| Jan 9, 2026 | 72.70 | 73.20 | 73.00 | 73.00 | 73.00 | 0.55% | 26 |
| Jan 8, 2026 | 73.30 | 72.60 | 72.40 | 72.60 | 72.60 | -0.41% | 60 |
| Jan 7, 2026 | 72.50 | 73.40 | 72.40 | 72.90 | 72.90 | 0.57% | 3 |
| Jan 6, 2026 | 72.00 | 72.49 | 70.80 | 72.49 | 72.49 | 1.24% | 29 |
| Jan 5, 2026 | 71.35 | 71.60 | 70.20 | 71.60 | 71.60 | 1.13% | 248 |
| Jan 2, 2026 | 68.80 | 70.80 | 68.70 | 70.80 | 70.80 | 3.66% | 10 |
| Dec 30, 2025 | 68.00 | 68.60 | 67.80 | 68.30 | 68.30 | 0.15% | 4 |
| Dec 29, 2025 | 67.45 | 68.20 | 67.30 | 68.20 | 68.20 | 0.74% | 14 |
| Dec 23, 2025 | 66.85 | 67.80 | 67.10 | 67.70 | 67.70 | 0.89% | 1,646 |
| Dec 22, 2025 | 66.85 | 67.30 | 66.00 | 67.10 | 67.10 | 0.98% | 5 |
| Dec 19, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.68% | - |
| Dec 18, 2025 | 66.45 | 67.00 | 66.00 | 66.00 | 66.00 | -1.64% | - |
| Dec 17, 2025 | 67.45 | 67.80 | 67.10 | 67.10 | 67.10 | -2.33% | 38 |
| Dec 16, 2025 | 68.30 | 68.80 | 68.20 | 68.70 | 68.70 | 1.18% | 151 |
| Dec 15, 2025 | 68.00 | 69.40 | 67.90 | 67.90 | 67.90 | 0.44% | 7 |
| Dec 12, 2025 | 65.90 | 67.80 | 67.60 | 67.60 | 67.60 | 3.68% | 16 |
| Dec 11, 2025 | 65.70 | 65.60 | 64.80 | 65.20 | 65.20 | 0.77% | 1 |
| Dec 10, 2025 | 65.30 | 65.30 | 64.70 | 64.70 | 64.70 | -1.07% | 1,732 |
| Dec 9, 2025 | 65.90 | 66.50 | 65.40 | 65.40 | 65.40 | -0.61% | - |
| Dec 8, 2025 | 67.15 | 67.40 | 65.80 | 65.80 | 65.80 | -2.08% | 290 |
| Dec 5, 2025 | 67.05 | 67.90 | 67.10 | 67.20 | 67.20 | -0.15% | 8 |
| Dec 4, 2025 | 67.15 | 67.90 | 67.30 | 67.30 | 67.30 | -1.90% | 1 |
| Dec 3, 2025 | 68.30 | 68.60 | 68.20 | 68.60 | 67.35 | 0.73% | 2 |
| Dec 2, 2025 | 68.60 | 68.70 | 68.00 | 68.10 | 66.86 | -1.02% | 22 |
| Dec 1, 2025 | 69.10 | 69.10 | 68.80 | 68.80 | 67.54 | 0.29% | 3 |
| Nov 28, 2025 | 68.20 | 68.60 | 68.60 | 68.60 | 67.35 | 0.15% | 109 |
| Nov 27, 2025 | 68.70 | 68.90 | 68.50 | 68.50 | 67.25 | 0.41% | 178 |