KWS SAAT SE & Co. KGaA (LON:0F1N)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 67.35
+0.35 (0.52%)
At close: Nov 10, 2026
LON:0F1N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 68.60 | 68.60 | 67.60 | 67.35 | 67.35 | 0.52% | 61 |
| Nov 9, 2026 | 65.10 | 67.40 | 66.70 | 67.00 | 67.00 | 0.30% | 3,534 |
| Nov 6, 2026 | 67.65 | 68.50 | 66.30 | 66.80 | 66.80 | -1.18% | 557 |
| Nov 5, 2026 | 66.75 | 68.20 | 67.60 | 67.60 | 67.60 | -0.73% | 165 |
| Nov 4, 2026 | 65.70 | 68.10 | 66.70 | 68.10 | 68.10 | 3.03% | 17,629 |
| Nov 3, 2026 | 66.15 | 67.00 | 66.10 | 66.10 | 66.10 | -1.64% | 21,158 |
| Nov 2, 2026 | 67.05 | 67.20 | 65.90 | 67.20 | 67.20 | 1.36% | 381 |
| Oct 30, 2026 | 66.35 | 66.50 | 66.10 | 66.30 | 66.30 | 0.35% | 11,762 |
| Oct 29, 2026 | 66.25 | 66.50 | 65.60 | 66.07 | 66.07 | 0.10% | 1,201 |
| Oct 28, 2026 | 65.90 | 69.90 | 65.90 | 66.00 | 66.00 | -1.20% | 2,077 |
| Oct 27, 2026 | 65.90 | 68.30 | 66.30 | 66.80 | 66.80 | -0.60% | 361 |
| Oct 26, 2026 | 70.35 | 69.50 | 66.80 | 67.20 | 67.20 | 0.30% | 524 |
| Oct 23, 2026 | 69.10 | 69.90 | 66.80 | 67.00 | 67.00 | -1.47% | 1,017 |
| Oct 22, 2026 | 71.45 | 68.30 | 67.70 | 68.00 | 68.00 | -0.44% | 11 |
| Oct 21, 2026 | 68.50 | 68.50 | 68.30 | 68.30 | 68.30 | 0.74% | 2 |
| Oct 20, 2026 | 69.60 | 69.90 | 67.80 | 67.80 | 67.80 | - | 15 |
| Oct 19, 2026 | 66.95 | 71.00 | 67.80 | 67.80 | 67.80 | -0.88% | 30 |
| Oct 16, 2026 | 68.80 | 69.20 | 68.40 | 68.40 | 68.40 | - | 3 |
| Oct 15, 2026 | 68.90 | 70.80 | 68.40 | 68.40 | 68.40 | - | 99 |
| Oct 14, 2026 | 71.65 | 69.00 | 68.20 | 68.40 | 68.40 | 0.82% | 501 |
| Oct 13, 2026 | 72.90 | 68.90 | 67.85 | 67.85 | 67.85 | -0.43% | 600 |
| Oct 12, 2026 | 71.35 | 69.40 | 68.14 | 68.14 | 68.14 | -1.25% | 3,839 |
| Oct 9, 2026 | 68.60 | 69.20 | 68.30 | 69.00 | 69.00 | 0.44% | 438 |
| Oct 8, 2026 | 68.70 | 69.30 | 68.20 | 68.70 | 68.70 | 1.48% | 1,766 |
| Oct 7, 2026 | 68.40 | 68.30 | 67.50 | 67.70 | 67.70 | -0.44% | 10,651 |
| Oct 6, 2026 | 69.00 | 69.80 | 66.10 | 68.00 | 68.00 | 1.98% | 2 |
| Oct 5, 2026 | 66.45 | 67.30 | 66.20 | 66.68 | 66.68 | -0.36% | 590 |
| Oct 2, 2026 | 73.10 | 71.30 | 66.00 | 66.92 | 66.92 | -3.72% | 691 |
| Oct 1, 2026 | 70.95 | 70.90 | 69.40 | 69.50 | 69.50 | -1.00% | 593 |
| Sep 30, 2026 | 72.70 | 73.30 | 70.20 | 70.20 | 70.20 | -0.14% | 343 |
| Sep 29, 2026 | 74.55 | 71.10 | 70.10 | 70.30 | 70.30 | -0.99% | 1,820 |
| Sep 28, 2026 | 73.40 | 72.10 | 70.00 | 71.00 | 71.00 | -0.19% | 554 |
| Sep 25, 2026 | 66.55 | 71.80 | 70.90 | 71.13 | 71.13 | 0.05% | 903 |
| Sep 24, 2026 | 69.40 | 71.66 | 69.80 | 71.10 | 71.10 | -0.70% | 2,246 |
| Sep 23, 2026 | 73.50 | 74.40 | 69.60 | 71.60 | 71.60 | -8.79% | 1,773 |
| Sep 22, 2026 | 77.50 | 78.50 | 76.90 | 78.50 | 78.50 | 1.42% | 56 |
| Sep 21, 2026 | 77.30 | 77.50 | 76.90 | 77.40 | 77.40 | 0.34% | 5 |
| Sep 18, 2026 | 77.60 | 78.70 | 77.10 | 77.14 | 77.14 | 0.26% | 504 |
| Sep 17, 2026 | 75.75 | 77.10 | 75.90 | 76.94 | 76.94 | -0.08% | 506 |
| Sep 16, 2026 | 76.10 | 77.50 | 77.00 | 77.00 | 77.00 | - | 39 |
| Sep 15, 2026 | 78.65 | 77.50 | 77.00 | 77.00 | 77.00 | -1.41% | 5 |
| Sep 14, 2026 | 79.35 | 78.10 | 76.90 | 78.10 | 78.10 | 1.30% | 24 |
| Sep 11, 2026 | 77.70 | 77.30 | 77.10 | 77.10 | 77.10 | -1.15% | 3 |
| Sep 10, 2026 | 81.70 | 80.30 | 78.00 | 78.00 | 78.00 | -1.89% | 2 |
| Sep 9, 2026 | 77.80 | 79.50 | 77.87 | 79.50 | 79.50 | -0.13% | 23 |
| Sep 8, 2026 | 78.55 | 80.00 | 78.80 | 79.60 | 79.60 | 1.66% | 1,493 |
| Sep 7, 2026 | 76.40 | 78.40 | 76.90 | 78.30 | 78.30 | 1.82% | 110 |
| Sep 4, 2026 | 77.00 | 77.50 | 76.90 | 76.90 | 76.90 | -1.41% | 1 |
| Sep 3, 2026 | 77.80 | 78.05 | 77.50 | 78.00 | 78.00 | 0.26% | 3,635 |
| Sep 2, 2026 | 76.10 | 78.70 | 77.30 | 77.80 | 77.80 | -0.11% | 864 |