Krones AG (LON:0LQ4)
London · Delayed Price · Currency is GBP · Price in EUR 137.80
-4.60 (-3.23%)
At close: Jan 19, 2026
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 138.80 | 141.60 | 137.40 | 141.00 | 141.00 | 2.03% | 701 |
| Jan 22, 2026 | 137.10 | 140.00 | 137.00 | 138.20 | 138.20 | 2.98% | 414 |
| Jan 21, 2026 | 134.00 | 134.40 | 131.00 | 134.20 | 134.20 | -0.45% | 33 |
| Jan 20, 2026 | 136.60 | 137.20 | 133.60 | 134.80 | 134.80 | -2.18% | 725 |
| Jan 19, 2026 | 138.20 | 139.00 | 137.40 | 137.80 | 137.80 | -3.23% | 729 |
| Jan 16, 2026 | 141.90 | 143.00 | 141.80 | 142.40 | 142.40 | -0.14% | 7,105 |
| Jan 15, 2026 | 142.70 | 143.00 | 141.60 | 142.60 | 142.60 | 0.85% | 80 |
| Jan 14, 2026 | 141.80 | 142.20 | 140.40 | 141.40 | 141.40 | - | 1,520 |
| Jan 13, 2026 | 141.40 | 141.80 | 139.60 | 141.40 | 141.40 | 0.28% | 25 |
| Jan 12, 2026 | 141.30 | 141.60 | 140.40 | 141.00 | 141.00 | 1.00% | 1,662 |
| Jan 9, 2026 | 140.20 | 140.80 | 139.40 | 139.60 | 139.60 | -0.29% | 819 |
| Jan 8, 2026 | 140.40 | 140.80 | 138.80 | 140.00 | 140.00 | - | 3,216 |
| Jan 7, 2026 | 138.60 | 140.00 | 138.20 | 140.00 | 140.00 | 1.60% | 139 |
| Jan 6, 2026 | 138.40 | 138.80 | 136.80 | 137.80 | 137.80 | 0.29% | 408 |
| Jan 5, 2026 | 137.10 | 137.80 | 135.20 | 137.40 | 137.40 | 1.78% | 1,070 |
| Jan 2, 2026 | 135.80 | 136.00 | 133.20 | 135.00 | 135.00 | 0.45% | 504 |
| Dec 30, 2025 | 135.50 | 135.80 | 134.40 | 134.40 | 134.40 | -0.44% | 5 |
| Dec 29, 2025 | 133.70 | 135.20 | 133.20 | 135.00 | 135.00 | 1.35% | 1,004 |
| Dec 23, 2025 | 134.10 | 134.60 | 133.20 | 133.20 | 133.20 | -0.60% | 85 |
| Dec 22, 2025 | 133.20 | 134.20 | 133.00 | 134.00 | 134.00 | 0.45% | 31 |
| Dec 19, 2025 | 133.00 | 133.40 | 132.20 | 133.40 | 133.40 | 0.76% | 3,165 |
| Dec 18, 2025 | 131.30 | 132.40 | 131.00 | 132.40 | 132.40 | 0.30% | 174 |
| Dec 17, 2025 | 131.40 | 133.60 | 131.00 | 132.00 | 132.00 | -1.64% | 35 |
| Dec 16, 2025 | 133.90 | 134.40 | 133.20 | 134.20 | 134.20 | 0.75% | 21 |
| Dec 15, 2025 | 134.60 | 134.80 | 133.00 | 133.20 | 133.20 | -0.60% | 44 |
| Dec 12, 2025 | 135.90 | 136.00 | 134.00 | 134.00 | 134.00 | -0.45% | 45 |
| Dec 11, 2025 | 132.60 | 134.60 | 132.20 | 134.60 | 134.60 | 0.71% | 30 |
| Dec 10, 2025 | 132.90 | 133.65 | 132.80 | 133.65 | 133.65 | 0.34% | 114 |
| Dec 9, 2025 | 134.20 | 134.40 | 132.80 | 133.20 | 133.20 | -0.30% | 38 |
| Dec 8, 2025 | 134.10 | 135.20 | 133.60 | 133.60 | 133.60 | 0.15% | 28,818 |
| Dec 5, 2025 | 132.90 | 133.60 | 132.60 | 133.40 | 133.40 | 0.15% | 1,811 |
| Dec 4, 2025 | 131.50 | 134.00 | 131.20 | 133.20 | 133.20 | 3.10% | 903 |
| Dec 3, 2025 | 129.60 | 130.40 | 128.80 | 129.20 | 129.20 | 0.47% | 11 |
| Dec 2, 2025 | 129.90 | 130.40 | 127.80 | 128.60 | 128.60 | -0.92% | 1,837 |
| Dec 1, 2025 | 130.10 | 130.20 | 128.60 | 129.80 | 129.80 | -0.92% | 1,351 |
| Nov 28, 2025 | 130.20 | 131.00 | 129.80 | 131.00 | 131.00 | 1.24% | 322 |
| Nov 27, 2025 | 129.10 | 130.20 | 129.00 | 129.40 | 129.40 | - | 99 |
| Nov 26, 2025 | 130.70 | 130.80 | 128.80 | 129.40 | 129.40 | 0.15% | 324 |
| Nov 25, 2025 | 127.20 | 129.20 | 126.40 | 129.20 | 129.20 | 1.54% | 218 |
| Nov 24, 2025 | 127.20 | 127.80 | 126.60 | 127.24 | 127.24 | 0.99% | 10,710 |
| Nov 21, 2025 | 125.30 | 126.40 | 123.20 | 125.99 | 125.99 | -0.17% | 37,201 |
| Nov 20, 2025 | 125.70 | 126.40 | 123.80 | 126.20 | 126.20 | 1.45% | 3,074 |
| Nov 19, 2025 | 123.30 | 125.40 | 123.00 | 124.40 | 124.40 | 0.32% | 621 |
| Nov 18, 2025 | 125.00 | 125.40 | 123.00 | 124.00 | 124.00 | -1.12% | 333 |
| Nov 17, 2025 | 126.00 | 126.60 | 125.40 | 125.40 | 125.40 | -0.48% | 25 |
| Nov 14, 2025 | 127.60 | 127.20 | 123.60 | 126.00 | 126.00 | -1.41% | 1,443 |
| Nov 13, 2025 | 129.60 | 130.20 | 127.60 | 127.80 | 127.80 | -1.24% | 253 |
| Nov 12, 2025 | 129.10 | 130.20 | 128.20 | 129.40 | 129.40 | 0.62% | 80 |
| Nov 11, 2025 | 129.40 | 129.80 | 126.60 | 128.60 | 128.60 | -1.38% | 159 |
| Nov 10, 2025 | 126.30 | 130.60 | 126.00 | 130.40 | 130.40 | 4.32% | 674 |