KWS SAAT SE & Co. KGaA (VIE:KWS)
Austria · Delayed Price · Currency is EUR 75.00
+1.10 (1.49%)
At close: Apr 2, 2026
VIE:KWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 73.30 | 75.00 | 73.30 | 75.00 | 75.00 | 1.49% | - |
| Apr 1, 2026 | 76.20 | 76.20 | 73.90 | 73.90 | 73.90 | -1.34% | - |
| Mar 31, 2026 | 71.20 | 74.90 | 70.80 | 74.90 | 74.90 | 3.17% | 78 |
| Mar 30, 2026 | 69.60 | 72.60 | 69.60 | 72.60 | 72.60 | 3.71% | - |
| Mar 27, 2026 | 70.30 | 70.30 | 69.80 | 70.00 | 70.00 | -0.28% | - |
| Mar 26, 2026 | 69.30 | 70.20 | 69.10 | 70.20 | 70.20 | 0.29% | 64 |
| Mar 25, 2026 | 68.60 | 70.00 | 68.60 | 70.00 | 70.00 | 3.24% | - |
| Mar 24, 2026 | 66.00 | 67.80 | 66.00 | 67.80 | 67.80 | 1.35% | - |
| Mar 23, 2026 | 65.00 | 66.90 | 64.70 | 66.90 | 66.90 | 1.83% | - |
| Mar 20, 2026 | 66.20 | 66.40 | 65.70 | 65.70 | 65.70 | - | - |
| Mar 19, 2026 | 66.70 | 66.80 | 65.60 | 65.70 | 65.70 | -2.23% | - |
| Mar 18, 2026 | 67.30 | 67.30 | 66.80 | 67.20 | 67.20 | 0.15% | - |
| Mar 17, 2026 | 65.30 | 67.10 | 65.30 | 67.10 | 67.10 | 1.51% | - |
| Mar 16, 2026 | 65.80 | 66.10 | 65.50 | 66.10 | 66.10 | 1.07% | - |
| Mar 13, 2026 | 65.20 | 65.40 | 64.70 | 65.40 | 65.40 | -0.61% | - |
| Mar 12, 2026 | 64.70 | 65.80 | 64.70 | 65.80 | 65.80 | -0.60% | - |
| Mar 11, 2026 | 65.10 | 66.50 | 65.10 | 66.20 | 66.20 | 1.38% | - |
| Mar 10, 2026 | 64.40 | 65.30 | 64.40 | 65.30 | 65.30 | 2.35% | - |
| Mar 9, 2026 | 62.70 | 63.80 | 62.70 | 63.80 | 63.80 | 0.16% | - |
| Mar 6, 2026 | 63.80 | 64.30 | 63.40 | 63.70 | 63.70 | -1.55% | - |
| Mar 5, 2026 | 64.00 | 64.70 | 64.00 | 64.70 | 64.70 | 0.94% | - |
| Mar 4, 2026 | 62.80 | 64.40 | 62.80 | 64.10 | 64.10 | 0.63% | 29 |
| Mar 3, 2026 | 63.90 | 63.90 | 63.70 | 63.70 | 63.70 | -1.85% | - |
| Mar 2, 2026 | 64.00 | 65.00 | 64.00 | 64.90 | 64.90 | -0.92% | - |
| Feb 27, 2026 | 66.10 | 66.10 | 65.20 | 65.50 | 65.50 | - | - |
| Feb 26, 2026 | 64.30 | 65.50 | 64.00 | 65.50 | 65.50 | 2.83% | - |
| Feb 25, 2026 | 64.80 | 64.80 | 63.70 | 63.70 | 63.70 | -2.60% | - |
| Feb 24, 2026 | 65.00 | 65.40 | 65.00 | 65.40 | 65.40 | 0.62% | - |
| Feb 23, 2026 | 65.00 | 65.30 | 65.00 | 65.00 | 65.00 | 0.15% | - |
| Feb 20, 2026 | 64.70 | 64.90 | 64.70 | 64.90 | 64.90 | 0.78% | - |
| Feb 19, 2026 | 65.00 | 65.00 | 64.40 | 64.40 | 64.40 | -1.53% | - |
| Feb 18, 2026 | 65.00 | 65.70 | 65.00 | 65.40 | 65.40 | 0.15% | - |
| Feb 17, 2026 | 63.80 | 65.30 | 63.30 | 65.30 | 65.30 | 1.56% | - |
| Feb 16, 2026 | 64.40 | 64.40 | 63.60 | 64.30 | 64.30 | 0.31% | - |
| Feb 13, 2026 | 65.00 | 65.00 | 63.40 | 64.10 | 64.10 | 0.79% | - |
| Feb 12, 2026 | 67.40 | 69.40 | 63.60 | 63.60 | 63.60 | -6.88% | 440 |
| Feb 11, 2026 | 73.10 | 73.10 | 68.30 | 68.30 | 68.30 | -6.44% | - |
| Feb 10, 2026 | 72.50 | 73.00 | 72.10 | 73.00 | 73.00 | 1.11% | - |
| Feb 9, 2026 | 72.30 | 72.70 | 72.10 | 72.20 | 72.20 | 0.42% | - |
| Feb 6, 2026 | 72.80 | 72.80 | 71.70 | 71.90 | 71.90 | -0.96% | - |
| Feb 5, 2026 | 73.00 | 73.00 | 72.60 | 72.60 | 72.60 | -1.36% | - |
| Feb 4, 2026 | 74.70 | 74.70 | 73.60 | 73.60 | 73.60 | -1.60% | - |
| Feb 3, 2026 | 75.00 | 75.00 | 74.10 | 74.80 | 74.80 | 0.13% | - |
| Feb 2, 2026 | 74.90 | 75.00 | 74.70 | 74.70 | 74.70 | -0.13% | - |
| Jan 30, 2026 | 73.60 | 74.90 | 73.60 | 74.80 | 74.80 | -1.45% | - |
| Jan 29, 2026 | 76.00 | 76.00 | 75.30 | 75.90 | 75.90 | - | - |
| Jan 28, 2026 | 74.50 | 75.90 | 74.50 | 75.90 | 75.90 | 1.74% | 110 |
| Jan 27, 2026 | 74.60 | 74.60 | 74.30 | 74.60 | 74.60 | -0.27% | - |
| Jan 26, 2026 | 74.60 | 74.80 | 74.00 | 74.80 | 74.80 | 0.67% | - |
| Jan 23, 2026 | 73.60 | 74.30 | 73.60 | 74.30 | 74.30 | 0.95% | - |