Krones AG (VIE:KRN)
Austria · Delayed Price · Currency is EUR 132.80
-0.40 (-0.30%)
Last updated: Dec 5, 2025, 11:00 AM CET
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 131.40 | 133.20 | 131.40 | 133.20 | 133.20 | 2.94% | - |
| Dec 3, 2025 | 129.00 | 130.00 | 129.00 | 129.40 | 129.40 | 0.47% | - |
| Dec 2, 2025 | 129.80 | 129.80 | 128.20 | 128.80 | 128.80 | -0.77% | - |
| Dec 1, 2025 | 129.60 | 129.80 | 128.80 | 129.80 | 129.80 | -0.76% | - |
| Nov 28, 2025 | 130.20 | 130.80 | 130.00 | 130.80 | 130.80 | 0.46% | - |
| Nov 27, 2025 | 129.20 | 130.20 | 129.20 | 130.20 | 130.20 | 0.62% | - |
| Nov 26, 2025 | 130.80 | 130.80 | 129.40 | 129.40 | 129.40 | 0.15% | - |
| Nov 25, 2025 | 127.20 | 129.20 | 127.20 | 129.20 | 129.20 | 1.57% | - |
| Nov 24, 2025 | 126.80 | 127.80 | 126.80 | 127.20 | 127.20 | 1.44% | - |
| Nov 21, 2025 | 125.00 | 125.40 | 123.80 | 125.40 | 125.40 | 0.48% | - |
| Nov 20, 2025 | 125.60 | 125.60 | 124.80 | 124.80 | 124.80 | 0.48% | - |
| Nov 19, 2025 | 124.20 | 124.80 | 124.20 | 124.20 | 124.20 | 0.32% | - |
| Nov 18, 2025 | 124.40 | 125.20 | 123.80 | 123.80 | 123.80 | -1.43% | - |
| Nov 17, 2025 | 126.00 | 126.20 | 125.60 | 125.60 | 125.60 | -0.16% | - |
| Nov 14, 2025 | 127.00 | 127.00 | 124.00 | 125.80 | 125.80 | -1.56% | - |
| Nov 13, 2025 | 129.60 | 129.60 | 127.80 | 127.80 | 127.80 | -0.93% | - |
| Nov 12, 2025 | 129.00 | 130.20 | 129.00 | 129.00 | 129.00 | 0.16% | - |
| Nov 11, 2025 | 127.80 | 128.80 | 127.40 | 128.80 | 128.80 | -1.23% | - |
| Nov 10, 2025 | 127.40 | 130.40 | 127.40 | 130.40 | 130.40 | 3.99% | - |
| Nov 7, 2025 | 124.20 | 127.20 | 123.60 | 125.40 | 125.40 | 4.50% | 164 |
| Nov 6, 2025 | 122.40 | 122.40 | 120.00 | 120.00 | 120.00 | -1.48% | - |
| Nov 5, 2025 | 121.00 | 121.80 | 121.00 | 121.80 | 121.80 | 0.66% | - |
| Nov 4, 2025 | 121.80 | 121.80 | 120.80 | 121.00 | 121.00 | -2.10% | - |
| Nov 3, 2025 | 126.20 | 126.20 | 123.60 | 123.60 | 123.60 | -2.06% | - |
| Oct 31, 2025 | 126.40 | 126.60 | 126.00 | 126.20 | 126.20 | 0.32% | - |
| Oct 30, 2025 | 126.00 | 126.20 | 125.40 | 125.80 | 125.80 | -0.47% | - |
| Oct 29, 2025 | 129.60 | 129.60 | 126.20 | 126.40 | 126.40 | -1.25% | - |
| Oct 28, 2025 | 126.80 | 128.20 | 126.80 | 128.00 | 128.00 | -0.31% | - |
| Oct 27, 2025 | 129.60 | 129.60 | 128.00 | 128.40 | 128.40 | -0.16% | - |
| Oct 24, 2025 | 128.40 | 128.60 | 127.80 | 128.60 | 128.60 | 1.10% | - |
| Oct 23, 2025 | 127.80 | 127.80 | 126.80 | 127.20 | 127.20 | - | - |
| Oct 22, 2025 | 125.60 | 127.20 | 125.20 | 127.20 | 127.20 | 1.11% | - |
| Oct 21, 2025 | 125.40 | 125.80 | 124.80 | 125.80 | 125.80 | 0.80% | - |
| Oct 20, 2025 | 123.20 | 124.80 | 123.20 | 124.80 | 124.80 | 1.79% | - |
| Oct 17, 2025 | 123.20 | 123.20 | 121.40 | 122.60 | 122.60 | -0.49% | - |
| Oct 16, 2025 | 123.80 | 123.80 | 122.80 | 123.20 | 123.20 | -0.81% | - |
| Oct 15, 2025 | 125.20 | 125.20 | 124.00 | 124.20 | 124.20 | -0.64% | - |
| Oct 14, 2025 | 127.60 | 127.80 | 124.60 | 125.00 | 125.00 | -2.50% | - |
| Oct 13, 2025 | 127.60 | 128.40 | 127.60 | 128.20 | 128.20 | -0.16% | - |
| Oct 10, 2025 | 130.40 | 130.40 | 128.40 | 128.40 | 128.40 | -1.23% | - |
| Oct 9, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1.56% | - |
| Oct 8, 2025 | 127.80 | 128.20 | 127.80 | 128.00 | 128.00 | 0.16% | - |
| Oct 7, 2025 | 127.60 | 129.00 | 127.60 | 127.80 | 127.80 | 0.16% | - |
| Oct 6, 2025 | 130.20 | 130.20 | 127.20 | 127.60 | 127.60 | -1.09% | - |
| Oct 3, 2025 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 0.94% | - |
| Oct 2, 2025 | 126.80 | 127.80 | 126.80 | 127.80 | 127.80 | 2.24% | - |
| Oct 1, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.64% | - |
| Sep 30, 2025 | 122.00 | 124.20 | 122.00 | 124.20 | 124.20 | 1.47% | - |
| Sep 29, 2025 | 123.40 | 123.40 | 122.40 | 122.40 | 122.40 | -0.33% | - |
| Sep 26, 2025 | 123.60 | 123.60 | 122.80 | 122.80 | 122.80 | -0.16% | - |