Krones AG (VIE:KRN)
Austria · Delayed Price · Currency is EUR 116.00
-3.00 (-2.52%)
At close: Apr 2, 2026
VIE:KRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 116.60 | 117.20 | 116.00 | 116.00 | 116.00 | -2.52% | - |
| Apr 1, 2026 | 118.40 | 119.20 | 117.60 | 119.00 | 119.00 | 3.66% | 176 |
| Mar 31, 2026 | 115.00 | 116.00 | 114.60 | 114.80 | 114.80 | - | - |
| Mar 30, 2026 | 114.60 | 114.80 | 114.60 | 114.80 | 114.80 | -0.69% | - |
| Mar 27, 2026 | 116.40 | 116.40 | 115.60 | 115.60 | 115.60 | -2.20% | - |
| Mar 26, 2026 | 116.40 | 118.40 | 116.00 | 118.20 | 118.20 | 0.17% | - |
| Mar 25, 2026 | 117.60 | 118.00 | 115.60 | 118.00 | 118.00 | 1.37% | 75 |
| Mar 24, 2026 | 117.60 | 117.60 | 116.40 | 116.40 | 116.40 | -0.51% | - |
| Mar 23, 2026 | 110.40 | 117.00 | 110.40 | 117.00 | 117.00 | 2.99% | - |
| Mar 20, 2026 | 117.00 | 117.00 | 113.60 | 113.60 | 113.60 | -2.07% | - |
| Mar 19, 2026 | 119.80 | 119.80 | 116.00 | 116.00 | 116.00 | -5.23% | - |
| Mar 18, 2026 | 122.60 | 123.60 | 122.20 | 122.40 | 122.40 | 0.82% | - |
| Mar 17, 2026 | 120.20 | 121.40 | 120.20 | 121.40 | 121.40 | 0.83% | - |
| Mar 16, 2026 | 121.40 | 121.40 | 119.00 | 120.40 | 120.40 | -0.66% | - |
| Mar 13, 2026 | 122.00 | 122.00 | 121.20 | 121.20 | 121.20 | -1.78% | - |
| Mar 12, 2026 | 122.80 | 124.40 | 122.80 | 123.40 | 123.40 | 0.82% | - |
| Mar 11, 2026 | 122.60 | 122.60 | 122.00 | 122.40 | 122.40 | -1.45% | - |
| Mar 10, 2026 | 123.20 | 124.20 | 123.20 | 124.20 | 124.20 | 2.31% | - |
| Mar 9, 2026 | 120.80 | 121.40 | 120.40 | 121.40 | 121.40 | -2.41% | - |
| Mar 6, 2026 | 125.40 | 125.40 | 123.80 | 124.40 | 124.40 | -0.96% | - |
| Mar 5, 2026 | 127.00 | 128.20 | 125.60 | 125.60 | 125.60 | -1.26% | - |
| Mar 4, 2026 | 125.60 | 128.40 | 125.60 | 127.20 | 127.20 | 0.63% | - |
| Mar 3, 2026 | 127.80 | 127.80 | 126.40 | 126.40 | 126.40 | -2.02% | - |
| Mar 2, 2026 | 128.60 | 129.20 | 128.60 | 129.00 | 129.00 | -2.86% | - |
| Feb 27, 2026 | 132.60 | 133.60 | 132.40 | 132.80 | 132.80 | - | - |
| Feb 26, 2026 | 132.80 | 132.80 | 132.60 | 132.80 | 132.80 | -0.15% | - |
| Feb 25, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -1.04% | - |
| Feb 24, 2026 | 137.00 | 137.00 | 134.40 | 134.40 | 134.40 | -1.32% | - |
| Feb 23, 2026 | 134.60 | 137.40 | 134.60 | 136.20 | 136.20 | 0.59% | - |
| Feb 20, 2026 | 135.60 | 135.80 | 135.40 | 135.40 | 135.40 | 3.52% | - |
| Feb 19, 2026 | 143.60 | 143.60 | 130.80 | 130.80 | 130.80 | -6.84% | 150 |
| Feb 18, 2026 | 138.40 | 140.40 | 138.40 | 140.40 | 140.40 | 1.01% | - |
| Feb 17, 2026 | 138.60 | 139.00 | 136.80 | 139.00 | 139.00 | 0.29% | - |
| Feb 16, 2026 | 140.20 | 140.20 | 138.60 | 138.60 | 138.60 | -0.86% | - |
| Feb 13, 2026 | 137.40 | 139.80 | 137.40 | 139.80 | 139.80 | 1.90% | - |
| Feb 12, 2026 | 139.20 | 139.80 | 137.20 | 137.20 | 137.20 | -0.72% | - |
| Feb 11, 2026 | 140.00 | 140.00 | 138.20 | 138.20 | 138.20 | -0.72% | - |
| Feb 10, 2026 | 138.80 | 139.20 | 138.60 | 139.20 | 139.20 | 0.29% | - |
| Feb 9, 2026 | 139.60 | 139.80 | 138.80 | 138.80 | 138.80 | 0.43% | - |
| Feb 6, 2026 | 137.00 | 138.60 | 137.00 | 138.20 | 138.20 | 0.44% | 75 |
| Feb 5, 2026 | 137.40 | 137.60 | 137.00 | 137.60 | 137.60 | -0.29% | - |
| Feb 4, 2026 | 138.40 | 139.00 | 137.40 | 138.00 | 138.00 | -0.14% | - |
| Feb 3, 2026 | 138.80 | 138.80 | 137.00 | 138.20 | 138.20 | - | - |
| Feb 2, 2026 | 134.60 | 138.20 | 134.60 | 138.20 | 138.20 | 1.32% | - |
| Jan 30, 2026 | 139.40 | 139.60 | 136.40 | 136.40 | 136.40 | -2.57% | - |
| Jan 29, 2026 | 141.60 | 141.60 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Jan 28, 2026 | 141.80 | 142.00 | 141.00 | 141.00 | 141.00 | -0.56% | - |
| Jan 27, 2026 | 142.00 | 142.00 | 141.40 | 141.80 | 141.80 | -0.56% | - |
| Jan 26, 2026 | 141.40 | 142.60 | 141.20 | 142.60 | 142.60 | 0.85% | - |
| Jan 23, 2026 | 137.80 | 141.40 | 137.80 | 141.40 | 141.40 | 2.02% | - |