KWS SAAT SE & Co. KGaA (KNKZF)
OTCMKTS · Delayed Price · Currency is USD
90.00
0.00 (0.00%)
At close: Feb 2, 2026
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 8.42% | 40 |
| Jan 2, 2026 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | 4.24% | 149 |
| Dec 24, 2025 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 6.46% | 200 |
| Jul 21, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 1.08% | 200 |
| Jul 18, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | 200 |
| Jul 17, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.73% | 200 |
| Jul 15, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 1.10% | 100 |
| Jul 14, 2025 | 68.94 | 71.47 | 68.94 | 71.47 | 71.47 | 9.66% | 200 |
| May 27, 2025 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 8.62% | 1 |
| Feb 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 7.14% | 200 |
| Feb 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.08% | 200 |
| Feb 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -6.94% | 400 |
| Dec 6, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -14.32% | 200 |
| Aug 23, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 14.23% | 100 |
| May 20, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 28.40% | 1 |
| Feb 16, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -3.74% | 85 |
| Feb 8, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | -8.71% | 100 |
| Jan 24, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - | 100 |
| Jan 18, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | -2.06% | 5 |
| Jan 16, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | -5.56% | 1 |
| Dec 27, 2023 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 4.48% | 1 |
| Dec 18, 2023 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | 11.15% | 1 |
| Nov 27, 2023 | 53.70 | 53.70 | 53.45 | 53.45 | 53.45 | -17.62% | 250 |
| Mar 20, 2023 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 9.97% | 5 |
| Oct 21, 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.27% | 4 |
| Jul 22, 2022 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - | 20 |
| Jul 19, 2022 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - | 20 |
| Jul 18, 2022 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 6.11% | 20 |
| Jul 15, 2022 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -6.65% | 10 |
| Jul 1, 2022 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | -3.33% | 10 |
| Jun 14, 2022 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -15.15% | 80 |
| Apr 11, 2022 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -0.14% | 36 |
| Apr 8, 2022 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -10.73% | 33 |
| Aug 12, 2021 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.61% | 50 |
| Jul 7, 2021 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 4.68% | 66 |
| Dec 18, 2020 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 2.64% | 77 |
| Jul 29, 2020 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 5.46% | 3 |
| Jun 24, 2020 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 42.80% | 350 |
| Apr 30, 2020 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -6.21% | 20 |
| Apr 28, 2020 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -15.65% | 3 |
| Jan 7, 2020 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -9.78% | 66 |
| Dec 26, 2019 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 4.88% | 100 |
| Nov 12, 2019 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 3.16% | 77 |
| Oct 30, 2019 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1.90% | 150 |
| Oct 21, 2019 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -5.24% | 100 |
| May 31, 2019 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | -79.37% | 80 |
| Mar 21, 2019 | 336.94 | 336.94 | 336.94 | 336.94 | 336.94 | -8.94% | 4 |
| Oct 5, 2018 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -1.33% | 3 |
| Mar 21, 2018 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -1.83% | 18 |