KION GROUP AG (LON:0QFU)
London · Delayed Price · Currency is GBP · Price in EUR 64.04
-0.31 (-0.48%)
At close: Feb 11, 2026
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 63.78 | 64.50 | 62.60 | 64.04 | 64.04 | -0.48% | 81,784 |
| Feb 10, 2026 | 62.65 | 64.35 | 62.64 | 64.35 | 64.35 | 2.96% | 177,760 |
| Feb 9, 2026 | 61.48 | 62.80 | 61.30 | 62.50 | 62.50 | 2.71% | 84,405 |
| Feb 6, 2026 | 61.28 | 61.70 | 60.85 | 60.85 | 60.85 | 1.16% | 9,770 |
| Feb 5, 2026 | 59.63 | 60.95 | 59.45 | 60.15 | 60.15 | 1.01% | 268,311 |
| Feb 4, 2026 | 59.73 | 60.20 | 59.55 | 59.55 | 59.55 | -0.25% | 318,110 |
| Feb 3, 2026 | 60.40 | 60.50 | 59.00 | 59.70 | 59.70 | -0.42% | 26,010 |
| Feb 2, 2026 | 58.85 | 60.30 | 58.15 | 59.95 | 59.95 | 0.93% | 501 |
| Jan 30, 2026 | 58.80 | 60.45 | 58.65 | 59.40 | 59.40 | -0.88% | 52,967 |
| Jan 29, 2026 | 63.33 | 63.85 | 59.90 | 59.93 | 59.93 | -5.14% | 26,436 |
| Jan 28, 2026 | 62.25 | 63.40 | 62.30 | 63.17 | 63.17 | 0.98% | 96,203 |
| Jan 27, 2026 | 62.80 | 62.75 | 62.25 | 62.56 | 62.56 | -1.56% | 97,443 |
| Jan 26, 2026 | 62.90 | 63.75 | 62.20 | 63.55 | 63.55 | -2.61% | 4,599 |
| Jan 23, 2026 | 65.48 | 65.75 | 64.85 | 65.25 | 65.25 | -0.53% | 13,227 |
| Jan 22, 2026 | 64.40 | 65.60 | 64.35 | 65.60 | 65.60 | 2.90% | 9,609 |
| Jan 21, 2026 | 62.65 | 63.75 | 62.17 | 63.75 | 63.75 | 1.72% | 805,282 |
| Jan 20, 2026 | 62.60 | 63.10 | 61.70 | 62.68 | 62.68 | -0.52% | 7,828 |
| Jan 19, 2026 | 63.03 | 63.00 | 61.30 | 63.00 | 63.00 | -3.07% | 34,017 |
| Jan 16, 2026 | 64.90 | 65.20 | 63.80 | 65.00 | 65.00 | 0.51% | 107,514 |
| Jan 15, 2026 | 64.15 | 64.70 | 63.85 | 64.67 | 64.66 | 1.67% | 82,184 |
| Jan 14, 2026 | 64.65 | 64.95 | 63.60 | 63.60 | 63.60 | -1.47% | 124,900 |
| Jan 13, 2026 | 65.58 | 65.65 | 63.40 | 64.55 | 64.55 | -0.88% | 220,523 |
| Jan 12, 2026 | 67.58 | 67.70 | 64.95 | 65.13 | 65.13 | -3.84% | 191,065 |
| Jan 9, 2026 | 69.03 | 69.40 | 67.20 | 67.73 | 67.73 | -2.13% | 66,146 |
| Jan 8, 2026 | 69.68 | 69.95 | 68.75 | 69.20 | 69.20 | -0.65% | 20,099 |
| Jan 7, 2026 | 69.68 | 70.30 | 69.60 | 69.65 | 69.65 | -0.16% | 120,262 |
| Jan 6, 2026 | 70.35 | 70.50 | 69.15 | 69.77 | 69.76 | -0.26% | 6,146 |
| Jan 5, 2026 | 69.88 | 70.25 | 68.50 | 69.95 | 69.95 | 0.68% | 104,207 |
| Jan 2, 2026 | 68.60 | 69.90 | 67.20 | 69.48 | 69.48 | 1.80% | 15,498 |
| Dec 30, 2025 | 67.63 | 68.25 | 67.50 | 68.25 | 68.25 | 0.89% | 646 |
| Dec 29, 2025 | 67.03 | 67.90 | 66.85 | 67.65 | 67.65 | 1.58% | 5,769 |
| Dec 23, 2025 | 67.08 | 67.20 | 66.60 | 66.60 | 66.60 | -0.15% | 2,541 |
| Dec 22, 2025 | 67.08 | 67.50 | 66.50 | 66.70 | 66.70 | 0.08% | 2,411 |
| Dec 19, 2025 | 66.55 | 66.70 | 66.05 | 66.65 | 66.65 | 0.60% | 14,571 |
| Dec 18, 2025 | 63.63 | 66.30 | 63.50 | 66.25 | 66.25 | 3.27% | 17,085 |
| Dec 17, 2025 | 65.08 | 66.15 | 64.00 | 64.15 | 64.15 | 1.02% | 9,918 |
| Dec 16, 2025 | 63.53 | 64.45 | 63.45 | 63.50 | 63.50 | -2.01% | 130,441 |
| Dec 15, 2025 | 65.13 | 65.20 | 64.40 | 64.80 | 64.80 | -0.15% | 23,066 |
| Dec 12, 2025 | 67.08 | 67.20 | 64.80 | 64.90 | 64.90 | -2.63% | 33,290 |
| Dec 11, 2025 | 66.70 | 67.30 | 66.35 | 66.65 | 66.65 | 0.68% | 394 |
| Dec 10, 2025 | 65.83 | 66.20 | 64.60 | 66.20 | 66.20 | 0.53% | 13,950 |
| Dec 9, 2025 | 65.83 | 66.15 | 65.70 | 65.85 | 65.85 | - | 5,372 |
| Dec 8, 2025 | 66.60 | 66.85 | 65.30 | 65.85 | 65.85 | 0.50% | 306,183 |
| Dec 5, 2025 | 65.43 | 65.65 | 64.35 | 65.53 | 65.53 | -0.72% | 214,296 |
| Dec 4, 2025 | 66.15 | 67.00 | 65.90 | 66.00 | 66.00 | 1.54% | 249,529 |
| Dec 3, 2025 | 64.70 | 65.45 | 64.45 | 65.00 | 65.00 | 0.85% | 35,453 |
| Dec 2, 2025 | 63.73 | 64.45 | 63.45 | 64.45 | 64.45 | 1.02% | 3,152 |
| Dec 1, 2025 | 64.40 | 64.55 | 62.75 | 63.80 | 63.80 | -0.78% | 12,919 |
| Nov 28, 2025 | 63.48 | 64.65 | 63.45 | 64.30 | 64.30 | 1.18% | 4,733 |
| Nov 27, 2025 | 62.80 | 63.60 | 62.70 | 63.55 | 63.55 | 2.09% | 706 |