KPS AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.43	0.43	0.41	0.41	0.41	-7.17%	98
Feb 10, 2026	0.43	0.45	0.43	0.45	0.45	0.22%	18
Feb 9, 2026	0.45	0.45	0.45	0.45	0.45	-8.25%	76
Feb 6, 2026	0.55	0.55	0.49	0.49	0.49	-16.67%	12
Feb 5, 2026	0.58	0.58	0.58	0.58	0.58	14.12%	2
Feb 4, 2026	0.50	0.51	0.50	0.51	0.51	2.20%	300
Feb 3, 2026	0.50	0.50	0.50	0.50	0.50	-5.85%	630
Feb 2, 2026	0.49	0.53	0.49	0.53	0.53	-8.62%	23
Jan 30, 2026	0.58	0.58	0.58	0.58	0.58	5.45%	18
Jan 29, 2026	0.55	0.55	0.55	0.55	0.55	7.00%	8
Jan 28, 2026	0.51	0.58	0.51	0.51	0.51	-0.77%	42
Jan 27, 2026	0.52	0.52	0.52	0.52	0.52	-0.77%	1
Jan 26, 2026	0.52	0.52	0.52	0.52	0.52	-1.51%	2
Jan 23, 2026	0.53	0.53	0.53	0.53	0.53	-5.36%	5
Jan 22, 2026	0.50	0.56	0.50	0.56	0.56	10.67%	1,301
Jan 21, 2026	0.51	0.51	0.51	0.51	0.51	-11.23%	3
Jan 19, 2026	0.57	0.57	0.57	0.57	0.57	13.55%	31
Jan 16, 2026	0.53	0.57	0.50	0.50	0.50	-5.28%	74
Jan 15, 2026	0.60	0.60	0.53	0.53	0.53	-7.67%	13
Jan 14, 2026	0.57	0.57	0.57	0.57	0.57	12.11%	26
Jan 13, 2026	0.56	0.56	0.51	0.51	0.51	-2.66%	14
Jan 12, 2026	0.53	0.53	0.53	0.53	0.53	3.14%	1,117
Jan 9, 2026	0.53	0.56	0.51	0.51	0.51	-6.25%	28
Jan 8, 2026	0.54	0.55	0.52	0.54	0.54	2.64%	232
Jan 7, 2026	0.57	0.57	0.53	0.53	0.53	-9.86%	267
Jan 6, 2026	0.52	0.60	0.52	0.59	0.59	5.76%	508
Jan 5, 2026	0.62	0.62	0.55	0.56	0.56	-10.90%	5,457
Jan 2, 2026	0.61	0.63	0.57	0.62	0.62	11.03%	6,738
Dec 30, 2025	0.58	0.61	0.55	0.56	0.56	4.07%	600
Dec 29, 2025	0.64	0.71	0.54	0.54	0.54	-9.70%	23,807
Dec 23, 2025	0.47	0.71	0.47	0.60	0.60	39.07%	6,576
Dec 17, 2025	0.43	0.43	0.43	0.43	0.43	-4.44%	5
Dec 16, 2025	0.42	0.45	0.42	0.45	0.45	4.65%	13
Dec 11, 2025	0.43	0.43	0.43	0.43	0.43	-4.02%	4
Dec 5, 2025	0.45	0.45	0.45	0.45	0.45	6.67%	22
Nov 27, 2025	0.42	0.42	0.42	0.42	0.42	3.70%	72
Nov 21, 2025	0.41	0.41	0.41	0.41	0.41	-4.93%	5
Nov 19, 2025	0.45	0.45	0.43	0.43	0.43	4.93%	37
Nov 18, 2025	0.41	0.41	0.41	0.41	0.41	-5.14%	58
Nov 14, 2025	0.43	0.43	0.39	0.43	0.43	-2.73%	621
Nov 10, 2025	0.44	0.44	0.44	0.44	0.44	-5.17%	46
Nov 7, 2025	0.46	0.46	0.46	0.46	0.46	5.22%	6
Nov 6, 2025	0.44	0.44	0.44	0.44	0.44	-2.00%	503
Nov 4, 2025	0.45	0.45	0.45	0.45	0.45	-4.46%	15
Nov 3, 2025	0.46	0.47	0.46	0.47	0.47	-	17
Oct 31, 2025	0.47	0.47	0.47	0.47	0.47	-1.05%	363
Oct 30, 2025	0.52	0.52	0.47	0.48	0.48	-4.61%	5,216
Oct 29, 2025	0.49	0.50	0.49	0.50	0.50	-0.20%	432
Oct 28, 2025	0.50	0.50	0.50	0.50	0.50	-8.76%	46
Oct 27, 2025	0.55	0.55	0.55	0.55	0.55	3.79%	2