Knorr-Bremse AG (VIE:KBX)
Austria · Delayed Price · Currency is EUR 100.10
+1.60 (1.62%)
At close: Feb 2, 2026
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 100.80 | 102.10 | 100.80 | 101.80 | 101.80 | 1.70% | - |
| Feb 2, 2026 | 98.10 | 100.10 | 98.10 | 100.10 | 100.10 | 1.62% | - |
| Jan 30, 2026 | 98.40 | 98.50 | 98.20 | 98.50 | 98.50 | -1.60% | - |
| Jan 29, 2026 | 99.35 | 100.10 | 99.35 | 100.10 | 100.10 | -0.40% | 103 |
| Jan 28, 2026 | 97.25 | 100.50 | 97.25 | 100.50 | 100.50 | 4.20% | 212 |
| Jan 27, 2026 | 97.25 | 97.25 | 96.45 | 96.45 | 96.45 | -1.38% | - |
| Jan 26, 2026 | 97.90 | 97.95 | 97.75 | 97.80 | 97.80 | -0.15% | - |
| Jan 23, 2026 | 99.00 | 99.00 | 97.95 | 97.95 | 97.95 | -1.61% | - |
| Jan 22, 2026 | 97.70 | 99.55 | 97.70 | 99.55 | 99.55 | 3.16% | - |
| Jan 21, 2026 | 95.95 | 96.85 | 95.75 | 96.50 | 96.50 | 0.31% | 212 |
| Jan 20, 2026 | 95.85 | 96.20 | 95.55 | 96.20 | 96.20 | -1.84% | - |
| Jan 19, 2026 | 97.80 | 98.05 | 97.45 | 98.00 | 98.00 | -2.39% | - |
| Jan 16, 2026 | 100.60 | 100.60 | 99.55 | 100.40 | 100.40 | 0.40% | - |
| Jan 15, 2026 | 100.20 | 100.20 | 98.85 | 100.00 | 100.00 | 0.81% | - |
| Jan 14, 2026 | 99.00 | 99.70 | 98.85 | 99.20 | 99.20 | 0.10% | - |
| Jan 13, 2026 | 99.20 | 99.35 | 97.90 | 99.10 | 99.10 | 0.20% | - |
| Jan 12, 2026 | 99.10 | 99.20 | 98.00 | 98.90 | 98.90 | -0.50% | 300 |
| Jan 9, 2026 | 101.30 | 101.30 | 99.40 | 99.40 | 99.40 | -0.10% | - |
| Jan 8, 2026 | 99.15 | 99.85 | 98.95 | 99.50 | 99.50 | 0.10% | 212 |
| Jan 7, 2026 | 99.45 | 99.80 | 99.05 | 99.40 | 99.40 | 0.30% | - |
| Jan 6, 2026 | 97.20 | 99.10 | 97.20 | 99.10 | 99.10 | 2.32% | - |
| Jan 5, 2026 | 97.00 | 97.00 | 96.30 | 96.85 | 96.85 | 1.15% | - |
| Jan 2, 2026 | 95.00 | 95.75 | 94.65 | 95.75 | 95.75 | 0.68% | - |
| Dec 30, 2025 | 94.90 | 95.10 | 94.90 | 95.10 | 95.10 | 0.05% | - |
| Dec 29, 2025 | 94.30 | 95.05 | 94.30 | 95.05 | 95.05 | 0.69% | - |
| Dec 23, 2025 | 94.60 | 94.60 | 94.15 | 94.40 | 94.40 | -0.32% | - |
| Dec 22, 2025 | 94.80 | 94.85 | 94.70 | 94.70 | 94.70 | -0.21% | - |
| Dec 19, 2025 | 94.35 | 95.30 | 94.35 | 94.90 | 94.90 | 0.74% | - |
| Dec 18, 2025 | 92.90 | 94.20 | 92.90 | 94.20 | 94.20 | 2.00% | - |
| Dec 17, 2025 | 93.65 | 93.65 | 92.35 | 92.35 | 92.35 | -1.49% | - |
| Dec 16, 2025 | 92.55 | 93.75 | 92.55 | 93.75 | 93.75 | 0.97% | - |
| Dec 15, 2025 | 92.75 | 92.85 | 92.60 | 92.85 | 92.85 | -0.64% | - |
| Dec 12, 2025 | 93.40 | 93.65 | 93.35 | 93.45 | 93.45 | 0.97% | - |
| Dec 11, 2025 | 90.65 | 92.80 | 90.65 | 92.55 | 92.55 | 2.89% | - |
| Dec 10, 2025 | 90.30 | 90.30 | 89.90 | 89.95 | 89.95 | -0.83% | - |
| Dec 9, 2025 | 91.70 | 91.70 | 90.60 | 90.70 | 90.70 | -1.14% | - |
| Dec 8, 2025 | 91.15 | 92.15 | 91.15 | 91.75 | 91.75 | 1.27% | - |
| Dec 5, 2025 | 89.60 | 90.85 | 89.60 | 90.60 | 90.60 | 1.97% | - |
| Dec 4, 2025 | 88.50 | 88.85 | 88.35 | 88.85 | 88.85 | 1.08% | - |
| Dec 3, 2025 | 89.40 | 89.40 | 87.90 | 87.90 | 87.90 | -2.66% | - |
| Dec 2, 2025 | 91.30 | 91.30 | 90.20 | 90.30 | 90.30 | -1.26% | 9 |
| Dec 1, 2025 | 91.35 | 91.45 | 90.70 | 91.45 | 91.45 | -0.11% | - |
| Nov 28, 2025 | 90.55 | 91.55 | 90.55 | 91.55 | 91.55 | 3.04% | - |
| Nov 27, 2025 | 88.15 | 89.45 | 88.15 | 88.85 | 88.85 | 1.78% | - |
| Nov 26, 2025 | 86.95 | 87.30 | 86.95 | 87.30 | 87.30 | 1.93% | - |
| Nov 25, 2025 | 84.65 | 85.65 | 84.65 | 85.65 | 85.65 | 1.06% | - |
| Nov 24, 2025 | 84.80 | 84.80 | 84.40 | 84.75 | 84.75 | 1.38% | 129 |
| Nov 21, 2025 | 82.80 | 83.60 | 82.60 | 83.60 | 83.60 | -0.18% | - |
| Nov 20, 2025 | 85.10 | 85.10 | 83.65 | 83.75 | 83.75 | -0.59% | - |
| Nov 19, 2025 | 81.85 | 84.85 | 81.85 | 84.25 | 84.25 | 3.31% | 258 |