KION GROUP AG (KIGRY)
OTCMKTS · Delayed Price · Currency is USD
18.83
-0.27 (-1.42%)
At close: Feb 11, 2026
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 18.83 | 19.13 | 18.83 | 19.10 | 19.10 | 2.75% | 7,517 |
| Feb 9, 2026 | 18.55 | 18.59 | 18.50 | 18.59 | 18.59 | 3.34% | 11,109 |
| Feb 6, 2026 | 17.98 | 18.11 | 17.90 | 17.99 | 17.99 | 0.22% | 19,400 |
| Feb 5, 2026 | 17.67 | 18.10 | 17.57 | 17.95 | 17.95 | 2.45% | 22,624 |
| Feb 4, 2026 | 17.60 | 17.62 | 17.42 | 17.52 | 17.52 | 0.29% | 14,944 |
| Feb 3, 2026 | 17.58 | 17.58 | 17.38 | 17.47 | 17.47 | -0.68% | 16,587 |
| Feb 2, 2026 | 17.55 | 17.71 | 17.55 | 17.59 | 17.59 | 0.34% | 12,902 |
| Jan 30, 2026 | 17.71 | 17.71 | 17.50 | 17.53 | 17.53 | -2.50% | 11,657 |
| Jan 29, 2026 | 18.44 | 18.44 | 17.79 | 17.98 | 17.98 | -3.59% | 434,678 |
| Jan 28, 2026 | 18.73 | 18.84 | 18.51 | 18.65 | 18.65 | -0.16% | 666,056 |
| Jan 27, 2026 | 18.60 | 18.75 | 18.60 | 18.68 | 18.68 | 0.45% | 19,490 |
| Jan 26, 2026 | 18.72 | 18.87 | 18.57 | 18.60 | 18.60 | -3.34% | 7,095 |
| Jan 23, 2026 | 19.14 | 19.27 | 19.01 | 19.24 | 19.24 | 0.42% | 9,684 |
| Jan 22, 2026 | 19.05 | 19.23 | 19.05 | 19.16 | 19.16 | 2.41% | 21,801 |
| Jan 21, 2026 | 18.53 | 18.84 | 18.24 | 18.71 | 18.71 | 3.09% | 353,731 |
| Jan 20, 2026 | 18.31 | 18.41 | 18.15 | 18.15 | 18.15 | -1.84% | 147,091 |
| Jan 16, 2026 | 18.60 | 18.61 | 18.31 | 18.49 | 18.49 | -0.96% | 9,122 |
| Jan 15, 2026 | 18.69 | 18.73 | 18.53 | 18.67 | 18.67 | 0.86% | 21,639 |
| Jan 14, 2026 | 18.56 | 18.57 | 18.45 | 18.51 | 18.51 | -1.04% | 20,020 |
| Jan 13, 2026 | 18.91 | 18.91 | 18.70 | 18.70 | 18.70 | -1.76% | 5,450 |
| Jan 12, 2026 | 19.09 | 19.12 | 18.81 | 19.04 | 19.04 | -3.10% | 13,705 |
| Jan 9, 2026 | 19.72 | 19.72 | 19.64 | 19.65 | 19.65 | -2.24% | 3,013 |
| Jan 8, 2026 | 20.12 | 20.15 | 20.04 | 20.10 | 20.10 | -1.37% | 10,757 |
| Jan 7, 2026 | 20.35 | 20.44 | 20.32 | 20.38 | 20.38 | 0.26% | 10,724 |
| Jan 6, 2026 | 20.29 | 20.34 | 20.29 | 20.33 | 20.33 | -0.98% | 7,255 |
| Jan 5, 2026 | 20.47 | 20.54 | 20.47 | 20.53 | 20.53 | 0.59% | 5,449 |
| Jan 2, 2026 | 20.33 | 20.43 | 20.30 | 20.41 | 20.41 | 2.98% | 10,315 |
| Dec 31, 2025 | 19.91 | 19.95 | 19.82 | 19.82 | 19.82 | -0.95% | 3,500 |
| Dec 30, 2025 | 19.99 | 20.11 | 19.99 | 20.01 | 20.01 | 0.50% | 4,329 |
| Dec 29, 2025 | 19.74 | 19.96 | 19.74 | 19.91 | 19.91 | 0.30% | 5,373 |
| Dec 26, 2025 | 19.65 | 19.85 | 19.65 | 19.85 | 19.85 | 0.40% | 2,538 |
| Dec 24, 2025 | 19.57 | 19.77 | 19.57 | 19.77 | 19.77 | 0.61% | 2,908 |
| Dec 23, 2025 | 19.71 | 19.71 | 19.62 | 19.65 | 19.65 | -0.14% | 6,126 |
| Dec 22, 2025 | 19.45 | 19.70 | 19.45 | 19.68 | 19.68 | 1.12% | 3,549 |
| Dec 19, 2025 | 19.41 | 19.53 | 19.35 | 19.46 | 19.46 | 0.62% | 3,881 |
| Dec 18, 2025 | 19.35 | 19.40 | 19.29 | 19.34 | 19.34 | 3.92% | 9,593 |
| Dec 17, 2025 | 18.78 | 18.85 | 18.61 | 18.61 | 18.61 | -0.75% | 3,338 |
| Dec 16, 2025 | 18.84 | 18.84 | 18.62 | 18.75 | 18.75 | -0.53% | 7,554 |
| Dec 15, 2025 | 19.00 | 19.01 | 18.84 | 18.85 | 18.85 | -1.00% | 5,246 |
| Dec 12, 2025 | 18.99 | 19.10 | 18.91 | 19.04 | 19.04 | -2.51% | 12,050 |
| Dec 11, 2025 | 19.28 | 19.62 | 19.28 | 19.53 | 19.53 | 0.26% | 4,717 |
| Dec 10, 2025 | 18.91 | 19.48 | 18.91 | 19.48 | 19.48 | 2.59% | 8,838 |
| Dec 9, 2025 | 19.06 | 19.17 | 18.98 | 18.99 | 18.99 | -0.14% | 5,862 |
| Dec 8, 2025 | 19.10 | 19.14 | 19.00 | 19.02 | 19.02 | 0.66% | 9,586 |
| Dec 5, 2025 | 19.03 | 19.03 | 18.86 | 18.89 | 18.89 | -1.55% | 5,717 |
| Dec 4, 2025 | 19.27 | 19.27 | 19.14 | 19.19 | 19.19 | 0.61% | 13,540 |
| Dec 3, 2025 | 18.61 | 19.07 | 18.61 | 19.07 | 19.07 | 2.09% | 3,484 |
| Dec 2, 2025 | 18.44 | 18.73 | 18.44 | 18.68 | 18.68 | 0.70% | 6,016 |
| Dec 1, 2025 | 18.44 | 18.66 | 18.44 | 18.55 | 18.55 | -0.75% | 12,257 |
| Nov 28, 2025 | 18.57 | 18.69 | 18.57 | 18.69 | 18.69 | 3.37% | 2,378 |