Krones AG (VIE:KRN)
Austria · Delayed Price · Currency is EUR 113.60
-3.20 (-2.74%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:KRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 115.20 | 115.20 | 114.20 | 114.20 | - | -2.23% | - |
| Jun 2, 2026 | 117.40 | 117.40 | 116.20 | 116.80 | 116.80 | 0.52% | - |
| Jun 1, 2026 | 117.60 | 117.80 | 116.20 | 116.20 | 116.20 | -1.69% | - |
| May 29, 2026 | 118.80 | 118.80 | 118.20 | 118.20 | 118.20 | - | - |
| May 28, 2026 | 119.40 | 119.40 | 117.60 | 118.20 | 118.20 | -1.34% | - |
| May 27, 2026 | 120.20 | 121.20 | 119.80 | 119.80 | 119.80 | 0.50% | - |
| May 26, 2026 | 119.80 | 119.80 | 118.60 | 119.20 | 119.20 | -0.50% | - |
| May 25, 2026 | 119.60 | 119.80 | 119.60 | 119.80 | 119.80 | 1.87% | - |
| May 22, 2026 | 118.40 | 118.40 | 117.40 | 117.60 | 117.60 | -0.34% | - |
| May 21, 2026 | 117.60 | 118.20 | 117.20 | 118.00 | 118.00 | - | - |
| May 20, 2026 | 116.80 | 118.00 | 116.40 | 118.00 | 118.00 | 0.34% | - |
| May 19, 2026 | 119.20 | 119.20 | 117.60 | 117.60 | 117.60 | - | - |
| May 18, 2026 | 115.60 | 117.60 | 115.60 | 117.60 | 117.60 | 0.68% | - |
| May 15, 2026 | 118.80 | 118.80 | 116.60 | 116.80 | 116.80 | -2.99% | - |
| May 14, 2026 | 120.00 | 120.40 | 120.00 | 120.40 | 120.40 | 0.50% | - |
| May 13, 2026 | 123.00 | 123.00 | 119.80 | 119.80 | 119.80 | -1.80% | - |
| May 12, 2026 | 122.40 | 123.00 | 122.00 | 122.00 | 122.00 | -1.29% | - |
| May 11, 2026 | 127.00 | 127.00 | 122.80 | 123.60 | 123.60 | -1.59% | - |
| May 8, 2026 | 126.80 | 129.80 | 125.60 | 125.60 | 125.60 | -3.24% | 577 |
| May 7, 2026 | 130.00 | 130.00 | 129.80 | 129.80 | 129.80 | 0.62% | - |
| May 6, 2026 | 126.20 | 129.60 | 126.20 | 129.00 | 129.00 | 3.53% | - |
| May 5, 2026 | 123.20 | 124.60 | 123.20 | 124.60 | 124.60 | 1.47% | - |
| May 4, 2026 | 123.40 | 124.40 | 122.80 | 122.80 | 122.80 | -0.97% | - |
| Apr 30, 2026 | 123.00 | 124.20 | 122.80 | 124.00 | 124.00 | 0.32% | - |
| Apr 29, 2026 | 123.00 | 124.20 | 123.00 | 123.60 | 123.60 | 0.98% | - |
| Apr 28, 2026 | 124.40 | 124.40 | 122.40 | 122.40 | 122.40 | -1.77% | - |
| Apr 27, 2026 | 126.20 | 126.60 | 124.60 | 124.60 | 124.60 | -0.95% | - |
| Apr 24, 2026 | 126.80 | 126.80 | 125.20 | 125.80 | 125.80 | -1.10% | - |
| Apr 23, 2026 | 127.40 | 127.40 | 126.40 | 127.20 | 127.20 | -0.31% | - |
| Apr 22, 2026 | 130.00 | 130.00 | 127.60 | 127.60 | 127.60 | -1.54% | - |
| Apr 21, 2026 | 130.80 | 131.00 | 129.60 | 129.60 | 129.60 | -0.61% | - |
| Apr 20, 2026 | 130.20 | 130.60 | 129.40 | 130.40 | 130.40 | -1.21% | - |
| Apr 17, 2026 | 126.80 | 132.00 | 126.80 | 132.00 | 132.00 | 4.93% | - |
| Apr 16, 2026 | 124.80 | 126.20 | 124.80 | 125.80 | 125.80 | 0.96% | - |
| Apr 15, 2026 | 125.20 | 125.40 | 124.40 | 124.60 | 124.60 | 0.48% | - |
| Apr 14, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 1.14% | - |
| Apr 13, 2026 | 122.00 | 122.60 | 121.60 | 122.60 | 122.60 | -0.65% | - |
| Apr 10, 2026 | 121.40 | 123.80 | 121.40 | 123.40 | 123.40 | 1.82% | - |
| Apr 9, 2026 | 120.80 | 121.40 | 120.80 | 121.20 | 121.20 | -1.14% | - |
| Apr 8, 2026 | 122.60 | 122.80 | 122.20 | 122.60 | 122.60 | 6.06% | - |
| Apr 7, 2026 | 117.20 | 118.20 | 115.60 | 115.60 | 115.60 | -0.34% | - |
| 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% | - |