Koenig & Bauer AG (LON:0G15)
London · Delayed Price · Currency is GBP · Price in EUR 13.27
+0.04 (0.30%)
At close: Oct 31, 2025
Koenig & Bauer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.30% | - |
| Oct 30, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - | - |
| Oct 29, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.15% | - |
| Oct 28, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -3.28% | - |
| Oct 27, 2025 | 13.64 | 13.70 | 13.70 | 13.70 | 13.70 | 0.96% | - |
| Oct 24, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - | - |
| Oct 23, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.80% | - |
| Oct 22, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.60% | - |
| Oct 21, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.52% | - |
| Oct 20, 2025 | 13.45 | 13.48 | 13.46 | 13.48 | 13.48 | 0.82% | 1 |
| Oct 17, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.52% | - |
| Oct 16, 2025 | 13.51 | 13.44 | 13.44 | 13.44 | 13.44 | -0.74% | - |
| Oct 15, 2025 | 13.49 | 13.54 | 13.38 | 13.54 | 13.54 | -1.60% | 38 |
| Oct 14, 2025 | 13.64 | 13.76 | 13.76 | 13.76 | 13.76 | 1.18% | - |
| Oct 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.89% | - |
| Oct 10, 2025 | 13.90 | 13.70 | 13.48 | 13.48 | 13.48 | -3.58% | 194 |
| Oct 9, 2025 | 13.94 | 13.98 | 13.98 | 13.98 | 13.98 | 0.87% | 56 |
| Oct 8, 2025 | 14.13 | 14.02 | 13.86 | 13.86 | 13.86 | -4.15% | 4 |
| Oct 7, 2025 | 14.33 | 14.46 | 14.46 | 14.46 | 14.46 | 1.12% | - |
| Oct 6, 2025 | 14.35 | 14.30 | 14.30 | 14.30 | 14.30 | -1.24% | 5 |
| Oct 3, 2025 | 14.35 | 14.48 | 14.48 | 14.48 | 14.48 | - | 1 |
| Oct 2, 2025 | 14.21 | 14.48 | 14.48 | 14.48 | 14.48 | 2.99% | 1 |
| Oct 1, 2025 | 13.84 | 14.06 | 14.06 | 14.06 | 14.06 | 1.44% | 1 |
| Sep 30, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.28% | - |
| Sep 29, 2025 | 13.90 | 14.06 | 13.80 | 14.04 | 14.04 | 3.69% | 8 |
| Sep 26, 2025 | 14.07 | 13.96 | 13.54 | 13.54 | 13.54 | -4.38% | 44 |
| Sep 25, 2025 | 14.19 | 14.16 | 14.02 | 14.16 | 14.16 | 0.43% | 8 |
| Sep 24, 2025 | 14.15 | 14.10 | 14.10 | 14.10 | 14.10 | -0.63% | 2 |
| Sep 23, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.05% | - |
| Sep 22, 2025 | 14.40 | 14.36 | 14.34 | 14.34 | 14.34 | -0.83% | 10 |
| Sep 19, 2025 | 14.31 | 14.52 | 14.36 | 14.46 | 14.46 | 1.69% | 47 |
| Sep 18, 2025 | 13.62 | 14.22 | 13.60 | 14.22 | 14.22 | 4.79% | 34 |
| Sep 17, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.66% | - |
| Sep 16, 2025 | 13.21 | 13.74 | 13.08 | 13.66 | 13.66 | 3.02% | 63 |
| Sep 15, 2025 | 13.35 | 13.26 | 13.26 | 13.26 | 13.26 | -0.67% | 3 |
| Sep 12, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.83% | - |
| Sep 11, 2025 | 13.39 | 13.32 | 13.24 | 13.24 | 13.24 | -1.19% | 39 |
| Sep 10, 2025 | 13.51 | 13.48 | 13.06 | 13.40 | 13.40 | -1.03% | 110 |
| Sep 9, 2025 | 13.72 | 13.84 | 13.54 | 13.54 | 13.54 | -0.73% | 5 |
| Sep 8, 2025 | 13.66 | 13.74 | 13.64 | 13.64 | 13.64 | -0.73% | 77 |
| Sep 5, 2025 | 13.66 | 13.74 | 13.74 | 13.74 | 13.74 | 0.29% | 6 |
| Sep 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.00% | - |
| Sep 3, 2025 | 14.09 | 14.14 | 13.94 | 13.98 | 13.98 | -1.96% | 39 |
| Sep 2, 2025 | 14.91 | 14.68 | 14.26 | 14.26 | 14.26 | -4.17% | 290 |
| Sep 1, 2025 | 15.36 | 15.48 | 14.88 | 14.88 | 14.88 | -4.25% | 431 |
| Aug 29, 2025 | 16.06 | 15.88 | 15.54 | 15.54 | 15.54 | -3.12% | 65 |
| Aug 28, 2025 | 15.24 | 16.26 | 15.86 | 16.04 | 16.04 | 6.72% | 944 |
| Aug 27, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - | - |
| Aug 26, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.46% | - |
| Aug 22, 2025 | 14.91 | 15.10 | 15.10 | 15.10 | 15.10 | -1.05% | 95 |