KION GROUP AG (KNNGF)
OTCMKTS · Delayed Price · Currency is USD
75.70
0.00 (0.00%)
Feb 10, 2026, 9:30 AM EST
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 1.83% | 100 |
| Jan 16, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 11.87% | 1,103 |
| Oct 23, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -3.30% | 100 |
| Aug 8, 2025 | 68.72 | 69.02 | 68.72 | 68.72 | 68.72 | 30.77% | 200 |
| Jun 25, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 15.93% | 5,000 |
| May 28, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.79% | 100 |
| May 15, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 44.76 | 30.39% | 117 |
| Apr 9, 2025 | 33.00 | 35.04 | 33.00 | 35.04 | 34.33 | 11.24% | 300 |
| Apr 8, 2025 | 31.50 | 32.03 | 31.50 | 31.50 | 30.86 | -37.13% | 200 |
| Mar 19, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.08 | 6.94% | 200 |
| Mar 7, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 45.90 | 1.23% | 100 |
| Mar 5, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 45.34 | 11.52% | 9,300 |
| Feb 18, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 40.66 | 27.11% | 1,000 |
| Dec 30, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 31.99 | -10.04% | 1,000 |
| Dec 5, 2024 | 35.97 | 36.30 | 35.97 | 36.30 | 35.56 | -0.27% | 365 |
| Dec 4, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.65 | 6.42% | 465 |
| Nov 19, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.50 | -9.04% | 300 |
| Sep 26, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 36.84 | 10.04% | 462 |
| Sep 16, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 33.47 | -7.47% | 210 |
| Aug 6, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.18 | 1.06% | 14,000 |
| Aug 1, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 35.80 | -6.57% | 600 |
| Jun 25, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 38.31 | -3.36% | 1,600 |
| Jun 24, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 39.65 | -12.83% | 340 |
| Jun 4, 2024 | 45.25 | 46.43 | 45.25 | 46.43 | 45.48 | -5.94% | 450 |
| May 24, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 48.35 | -2.33% | 4,600 |
| Apr 18, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 49.51 | -3.10% | 165 |
| Apr 15, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 51.09 | 0.50% | 100 |
| Apr 8, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 50.83 | 2.26% | 3,720 |
| Apr 4, 2024 | 51.86 | 51.86 | 50.74 | 50.74 | 49.71 | -3.06% | 1,245 |
| Apr 2, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 51.28 | -1.25% | 965 |
| Apr 1, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.92 | 4.00% | 340 |
| Mar 1, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 49.92 | 11.27% | 410 |
| Feb 23, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 44.87 | -0.53% | 2,000 |
| Feb 22, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 45.11 | 4.40% | 165 |
| Feb 15, 2024 | 43.85 | 44.10 | 43.80 | 44.10 | 43.20 | -1.09% | 300 |
| Feb 9, 2024 | 44.64 | 44.65 | 44.58 | 44.58 | 43.68 | -3.08% | 1,185 |
| Jan 30, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.06 | 5.95% | 200 |
| Jan 12, 2024 | 43.00 | 43.42 | 43.00 | 43.42 | 42.53 | 2.09% | 740 |
| Jan 9, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 41.66 | -1.09% | 100 |
| Dec 15, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 42.13 | 13.20% | 100 |
| Dec 1, 2023 | 37.99 | 37.99 | 37.99 | 37.99 | 37.21 | 20.40% | 600 |
| Oct 26, 2023 | 33.25 | 33.25 | 31.55 | 31.55 | 30.91 | -7.07% | 260 |
| Oct 25, 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 33.26 | -7.74% | 1,900 |
| Oct 13, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.05 | 4.19% | 100 |
| Oct 5, 2023 | 35.32 | 35.32 | 35.32 | 35.32 | 34.60 | -3.80% | 820 |
| Sep 26, 2023 | 36.16 | 36.72 | 36.16 | 36.72 | 35.97 | -2.65% | 920 |
| Sep 25, 2023 | 37.67 | 37.72 | 37.67 | 37.72 | 36.95 | -1.96% | 555 |
| Sep 18, 2023 | 38.85 | 38.85 | 38.47 | 38.47 | 37.69 | -8.40% | 1,950 |
| Aug 4, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 41.15 | 1.92% | 100 |