Krones AG (LON:0LQ4)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 111.20
+0.40 (0.36%)
At close: Nov 10, 2026
LON:0LQ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 112.40 | 112.80 | 111.00 | 111.20 | 111.20 | 0.36% | 139 |
| Nov 9, 2026 | 111.10 | 112.00 | 109.80 | 110.80 | 110.80 | -1.77% | 899 |
| Nov 6, 2026 | 114.50 | 116.40 | 112.40 | 112.80 | 112.80 | -1.40% | 249 |
| Nov 5, 2026 | 116.10 | 117.00 | 114.20 | 114.40 | 114.40 | -0.52% | 484 |
| Nov 4, 2026 | 113.50 | 115.40 | 113.20 | 115.00 | 115.00 | 0.35% | 2 |
| Nov 3, 2026 | 113.90 | 115.40 | 113.20 | 114.60 | 114.60 | -0.52% | 595 |
| Nov 2, 2026 | 113.70 | 115.20 | 112.60 | 115.20 | 115.20 | 1.77% | 421 |
| Oct 30, 2026 | 113.70 | 114.20 | 113.20 | 113.20 | 113.20 | -0.70% | 113 |
| Oct 29, 2026 | 113.40 | 114.20 | 113.00 | 114.00 | 114.00 | 0.71% | 128 |
| Oct 28, 2026 | 113.10 | 114.00 | 113.20 | 113.20 | 113.20 | 0.71% | 777 |
| Oct 27, 2026 | 111.90 | 113.20 | 111.00 | 112.40 | 112.40 | -0.18% | 400 |
| Oct 26, 2026 | 110.20 | 113.00 | 109.40 | 112.60 | 112.60 | 1.81% | 1,383 |
| Oct 23, 2026 | 111.20 | 112.00 | 110.40 | 110.60 | 110.60 | -0.54% | 95 |
| Oct 22, 2026 | 113.90 | 114.60 | 106.60 | 111.20 | 111.20 | -3.14% | 4,961 |
| Oct 21, 2026 | 112.40 | 115.00 | 112.00 | 114.80 | 114.80 | 1.77% | 33,682 |
| Oct 20, 2026 | 112.00 | 113.00 | 111.00 | 112.80 | 112.80 | 0.53% | 139 |
| Oct 19, 2026 | 112.00 | 112.40 | 111.60 | 112.20 | 112.20 | -0.36% | 22 |
| Oct 16, 2026 | 111.20 | 113.40 | 110.60 | 112.60 | 112.60 | 1.44% | 52 |
| Oct 15, 2026 | 106.80 | 111.20 | 107.00 | 111.00 | 111.00 | 2.02% | 1,612 |
| Oct 14, 2026 | 106.70 | 109.00 | 106.40 | 108.80 | 108.80 | 2.06% | 79 |
| Oct 13, 2026 | 105.30 | 106.60 | 105.20 | 106.60 | 106.60 | 1.33% | 210 |
| Oct 12, 2026 | 106.50 | 106.60 | 104.60 | 105.20 | 105.20 | -0.75% | 5,367 |
| Oct 9, 2026 | 104.70 | 107.20 | 105.00 | 106.00 | 106.00 | 1.53% | 558 |
| Oct 8, 2026 | 104.10 | 104.80 | 103.80 | 104.40 | 104.40 | -0.38% | 484 |
| Oct 7, 2026 | 106.40 | 107.20 | 104.80 | 104.80 | 104.80 | -2.58% | 1,306 |
| Oct 6, 2026 | 105.70 | 107.57 | 105.60 | 107.57 | 107.57 | 2.06% | 14,725 |
| Oct 5, 2026 | 106.00 | 106.00 | 104.40 | 105.40 | 105.40 | -0.19% | 9 |
| Oct 2, 2026 | 105.00 | 106.20 | 105.00 | 105.60 | 105.60 | 1.15% | 103 |
| Oct 1, 2026 | 105.50 | 106.40 | 104.00 | 104.40 | 104.40 | -1.57% | 148 |
| Sep 30, 2026 | 107.80 | 108.40 | 106.00 | 106.06 | 106.06 | -1.25% | 12,715 |
| Sep 29, 2026 | 108.30 | 108.60 | 107.20 | 107.40 | 107.40 | -1.40% | 6,759 |
| Sep 28, 2026 | 108.10 | 109.20 | 107.60 | 108.92 | 108.92 | 2.37% | 2,760 |
| Sep 25, 2026 | 106.80 | 107.20 | 106.00 | 106.40 | 106.40 | -0.75% | 1,224 |
| 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 |