Krones AG (LON:0LQ4)
London · Delayed Price · Currency is GBP · Price in EUR 106.40
-0.80 (-0.75%)
At close: Sep 25, 2026
LON:0LQ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 107.20 | 107.20 | 106.00 | 106.20 | 106.20 | -0.93% | 1,222 |
| Sep 24, 2026 | 107.90 | 107.60 | 106.00 | 107.20 | 107.20 | -0.74% | 3,667 |
| Sep 23, 2026 | 111.50 | 111.80 | 107.60 | 108.00 | 108.00 | -3.40% | 55,684 |
| Sep 22, 2026 | 110.50 | 112.40 | 110.60 | 111.80 | 111.80 | 1.08% | 24,539 |
| Sep 21, 2026 | 110.90 | 111.80 | 110.40 | 110.60 | 110.60 | 0.55% | 65 |
| Sep 18, 2026 | 112.90 | 113.20 | 110.00 | 110.00 | 110.00 | -3.00% | 28 |
| Sep 17, 2026 | 112.70 | 114.20 | 112.60 | 113.40 | 113.40 | 1.07% | 15 |
| Sep 16, 2026 | 113.20 | 113.40 | 111.60 | 112.20 | 112.20 | -0.36% | 432 |
| Sep 15, 2026 | 111.00 | 112.60 | 110.00 | 112.60 | 112.60 | 1.26% | 237 |
| Sep 14, 2026 | 112.60 | 112.80 | 110.80 | 111.20 | 111.20 | -1.59% | 21 |
| Sep 11, 2026 | 113.90 | 113.20 | 112.80 | 113.00 | 113.00 | 0.71% | 10 |
| Sep 10, 2026 | 113.70 | 114.20 | 112.20 | 112.20 | 112.20 | -1.58% | 196 |
| Sep 9, 2026 | 115.10 | 115.20 | 113.00 | 114.00 | 114.00 | -0.70% | 119 |
| Sep 8, 2026 | 114.70 | 116.60 | 114.80 | 114.80 | 114.80 | -1.88% | 1,423 |
| Sep 7, 2026 | 116.90 | 117.40 | 116.60 | 117.00 | 117.00 | - | 34 |
| Sep 4, 2026 | 116.90 | 118.00 | 116.60 | 117.00 | 117.00 | 0.52% | 3,052 |
| Sep 3, 2026 | 117.50 | 118.20 | 116.20 | 116.40 | 116.40 | -1.19% | 1,124 |
| Sep 2, 2026 | 117.00 | 118.80 | 117.40 | 117.80 | 117.80 | -0.84% | 1,020 |
| Sep 1, 2026 | 121.40 | 121.60 | 118.60 | 118.80 | 118.80 | -2.14% | 2,204 |
| Aug 31, 2026 | 121.00 | 122.00 | 120.40 | 121.40 | 121.40 | 0.58% | 2 |
| Aug 28, 2026 | 119.70 | 121.80 | 120.00 | 120.70 | 120.70 | 1.09% | 23 |
| Aug 27, 2026 | 119.10 | 120.00 | 119.00 | 119.40 | 119.40 | 0.34% | 104 |
| Aug 26, 2026 | 117.70 | 119.80 | 118.00 | 119.00 | 119.00 | 1.02% | 39 |
| Aug 25, 2026 | 117.60 | 119.60 | 117.40 | 117.80 | 117.80 | 0.68% | 515 |
| Aug 24, 2026 | 115.10 | 117.00 | 115.60 | 117.00 | 117.00 | 1.56% | 155 |
| Aug 21, 2026 | 114.50 | 115.40 | 114.00 | 115.20 | 115.20 | 0.52% | 581 |
| Aug 20, 2026 | 114.50 | 115.60 | 113.40 | 114.60 | 114.60 | 1.69% | 571 |
| Aug 19, 2026 | 113.00 | 113.60 | 112.40 | 112.70 | 112.70 | -0.27% | 210 |
| Aug 18, 2026 | 113.20 | 113.80 | 113.00 | 113.00 | 113.00 | -0.52% | 41,552 |
| Aug 17, 2026 | 116.20 | 117.40 | 113.60 | 113.60 | 113.59 | -1.56% | 1,086 |
| Aug 14, 2026 | 115.60 | 116.00 | 115.20 | 115.40 | 115.40 | 0.35% | 20,178 |
| Aug 13, 2026 | 115.00 | 116.00 | 114.80 | 115.00 | 115.00 | -0.52% | 19 |
| Aug 12, 2026 | 117.40 | 116.60 | 115.40 | 115.60 | 115.60 | -0.52% | 875 |
| Aug 11, 2026 | 115.40 | 116.40 | 115.00 | 116.20 | 116.20 | 0.17% | 22,431 |
| Aug 10, 2026 | 116.40 | 117.00 | 115.40 | 116.00 | 116.00 | -0.34% | 18,047 |
| Aug 7, 2026 | 117.00 | 117.40 | 116.00 | 116.40 | 116.40 | 0.17% | 1,158 |
| Aug 6, 2026 | 116.60 | 117.20 | 116.20 | 116.20 | 116.20 | -0.17% | 1,514 |
| Aug 5, 2026 | 116.30 | 116.40 | 115.40 | 116.40 | 116.40 | 0.52% | 6 |
| Aug 4, 2026 | 114.60 | 115.80 | 114.80 | 115.80 | 115.80 | 1.22% | 50 |
| Aug 3, 2026 | 113.00 | 115.00 | 112.80 | 114.40 | 114.40 | 2.33% | 278 |
| Jul 31, 2026 | 116.20 | 116.40 | 111.80 | 111.80 | 111.80 | -2.95% | 1,704 |
| Jul 30, 2026 | 118.50 | 118.80 | 114.80 | 115.20 | 115.20 | -2.21% | 2,116 |
| Jul 29, 2026 | 115.90 | 120.80 | 116.20 | 117.80 | 117.80 | 3.70% | 2,383 |
| Jul 28, 2026 | 113.40 | 114.60 | 112.60 | 113.60 | 113.60 | - | 21,389 |
| Jul 27, 2026 | 114.90 | 115.00 | 113.60 | 113.60 | 113.60 | 1.07% | 67 |
| Jul 24, 2026 | 111.00 | 112.40 | 110.60 | 112.40 | 112.40 | 1.08% | 13 |
| Jul 23, 2026 | 111.20 | 112.00 | 110.40 | 111.20 | 111.20 | -0.54% | 8 |
| Jul 22, 2026 | 110.40 | 111.80 | 110.60 | 111.80 | 111.80 | 1.45% | 6 |
| Jul 21, 2026 | 110.30 | 110.40 | 108.40 | 110.20 | 110.20 | 0.36% | 450 |
| Jul 20, 2026 | 110.20 | 110.80 | 109.40 | 109.80 | 109.80 | -0.54% | 1,923 |