Krones AG (VIE:KRN)
Austria · Delayed Price · Currency is EUR 117.00
-1.20 (-1.02%)
At close: Sep 3, 2026
VIE:KRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 116.60 | 117.80 | 116.60 | 117.80 | - | 0.68% | - |
| Sep 3, 2026 | 117.40 | 117.40 | 116.40 | 117.00 | 117.00 | -1.02% | - |
| Sep 2, 2026 | 118.20 | 118.20 | 117.60 | 118.20 | 118.20 | -0.84% | - |
| Sep 1, 2026 | 120.80 | 120.80 | 119.00 | 119.20 | 119.20 | -2.45% | - |
| Aug 31, 2026 | 120.80 | 122.20 | 120.80 | 122.20 | 122.20 | 0.99% | - |
| Aug 28, 2026 | 120.00 | 121.60 | 120.00 | 121.00 | 121.00 | 1.17% | - |
| Aug 27, 2026 | 119.00 | 119.60 | 119.00 | 119.60 | 119.60 | 0.34% | - |
| Aug 26, 2026 | 118.00 | 119.20 | 118.00 | 119.20 | 119.20 | 0.85% | - |
| Aug 25, 2026 | 117.80 | 119.20 | 117.80 | 118.20 | 118.20 | 1.55% | - |
| Aug 24, 2026 | 115.60 | 116.60 | 115.60 | 116.40 | 116.40 | 1.22% | - |
| Aug 21, 2026 | 114.00 | 115.20 | 114.00 | 115.00 | 115.00 | 0.88% | - |
| Aug 20, 2026 | 113.60 | 114.20 | 113.60 | 114.00 | 114.00 | 1.06% | - |
| Aug 19, 2026 | 112.80 | 112.80 | 112.60 | 112.80 | 112.80 | -0.18% | - |
| Aug 18, 2026 | 113.40 | 113.40 | 112.60 | 113.00 | 113.00 | -0.70% | 28 |
| Aug 17, 2026 | 115.60 | 115.60 | 113.80 | 113.80 | 113.80 | -1.22% | - |
| Aug 14, 2026 | 115.20 | 115.80 | 115.20 | 115.20 | 115.20 | -0.35% | - |
| Aug 13, 2026 | 115.40 | 116.00 | 115.40 | 115.60 | 115.60 | -0.17% | - |
| Aug 12, 2026 | 115.80 | 116.20 | 115.80 | 115.80 | 115.80 | -0.17% | - |
| Aug 11, 2026 | 115.60 | 116.00 | 115.40 | 116.00 | 116.00 | 0.17% | - |
| Aug 10, 2026 | 116.60 | 116.60 | 115.60 | 115.80 | 115.80 | -0.34% | - |
| Aug 7, 2026 | 116.40 | 116.60 | 116.20 | 116.20 | 116.20 | -0.17% | - |
| Aug 6, 2026 | 117.00 | 117.20 | 116.40 | 116.40 | 116.40 | - | - |
| Aug 5, 2026 | 116.80 | 116.80 | 116.20 | 116.40 | 116.40 | 0.69% | - |
| Aug 4, 2026 | 114.20 | 115.60 | 114.20 | 115.60 | 115.60 | 0.87% | - |
| Aug 3, 2026 | 113.00 | 115.00 | 113.00 | 114.60 | 114.60 | 2.32% | - |
| Jul 31, 2026 | 116.60 | 116.60 | 112.00 | 112.00 | 112.00 | -3.28% | - |
| Jul 30, 2026 | 118.00 | 118.00 | 115.00 | 115.80 | 115.80 | -3.50% | - |
| Jul 29, 2026 | 119.40 | 120.00 | 119.40 | 120.00 | 120.00 | 6.19% | - |
| Jul 28, 2026 | 113.80 | 114.00 | 113.00 | 113.00 | 113.00 | -0.35% | - |
| Jul 27, 2026 | 114.80 | 115.00 | 113.40 | 113.40 | 113.40 | 0.71% | 7 |
| Jul 24, 2026 | 111.40 | 112.60 | 111.40 | 112.60 | 112.60 | 1.81% | - |
| Jul 23, 2026 | 111.60 | 111.60 | 110.60 | 110.60 | 110.60 | -0.90% | 50 |
| Jul 22, 2026 | 110.60 | 112.00 | 110.60 | 111.60 | 111.60 | 1.27% | - |
| Jul 21, 2026 | 109.80 | 110.20 | 109.00 | 110.20 | 110.20 | 0.73% | - |
| Jul 20, 2026 | 110.00 | 110.60 | 109.40 | 109.40 | 109.40 | -0.91% | - |
| Jul 17, 2026 | 110.80 | 110.80 | 110.00 | 110.40 | 110.40 | -0.72% | - |
| Jul 16, 2026 | 108.80 | 111.20 | 108.80 | 111.20 | 111.20 | 2.39% | - |
| Jul 15, 2026 | 107.40 | 109.00 | 107.40 | 108.60 | 108.60 | 0.56% | - |
| Jul 14, 2026 | 106.60 | 108.00 | 106.40 | 108.00 | 108.00 | 0.19% | - |
| Jul 13, 2026 | 107.20 | 107.80 | 107.20 | 107.80 | 107.80 | 0.19% | - |
| Jul 10, 2026 | 108.20 | 108.20 | 107.40 | 107.60 | 107.60 | -0.19% | - |
| Jul 9, 2026 | 109.00 | 109.00 | 107.20 | 107.80 | 107.80 | 0.37% | 50 |
| Jul 8, 2026 | 109.80 | 109.80 | 107.20 | 107.40 | 107.40 | -3.42% | - |
| Jul 7, 2026 | 113.40 | 113.40 | 111.20 | 111.20 | 111.20 | -2.28% | - |
| Jul 6, 2026 | 113.40 | 114.40 | 113.40 | 113.80 | 113.80 | 0.18% | - |
| Jul 3, 2026 | 114.80 | 114.80 | 113.00 | 113.60 | 113.60 | -0.70% | - |
| Jul 2, 2026 | 112.80 | 114.40 | 112.80 | 114.40 | 114.40 | 1.06% | - |
| Jul 1, 2026 | 112.60 | 113.20 | 112.60 | 113.20 | 113.20 | 0.53% | - |
| Jun 30, 2026 | 111.40 | 112.60 | 111.20 | 112.60 | 112.60 | 1.62% | - |
| Jun 29, 2026 | 112.40 | 112.40 | 110.80 | 110.80 | 110.80 | -1.25% | - |