KWS SAAT SE & Co. KGaA (VIE:KWS)
Austria · Delayed Price · Currency is EUR 76.90
-1.00 (-1.28%)
At close: Sep 4, 2026
VIE:KWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 76.70 | 76.90 | 76.30 | 76.90 | 76.90 | -1.28% | - |
| Sep 3, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.13% | - |
| Sep 2, 2026 | 78.10 | 78.20 | 77.80 | 77.80 | 77.80 | -0.13% | - |
| Sep 1, 2026 | 78.50 | 78.50 | 77.10 | 77.90 | 77.90 | -0.89% | - |
| Aug 31, 2026 | 77.70 | 78.60 | 77.70 | 78.60 | 78.60 | 0.90% | - |
| Aug 28, 2026 | 76.80 | 77.90 | 76.80 | 77.90 | 77.90 | 1.70% | - |
| Aug 27, 2026 | 77.50 | 78.40 | 76.60 | 76.60 | 76.60 | - | - |
| Aug 26, 2026 | 74.70 | 76.90 | 74.70 | 76.60 | 76.60 | 2.68% | - |
| Aug 25, 2026 | 74.60 | 75.10 | 74.60 | 74.60 | 74.60 | -0.80% | - |
| Aug 24, 2026 | 73.90 | 75.30 | 73.90 | 75.20 | 75.20 | 1.90% | - |
| Aug 21, 2026 | 73.20 | 73.80 | 72.90 | 73.80 | 73.80 | 1.10% | - |
| Aug 20, 2026 | 72.30 | 73.00 | 72.30 | 73.00 | 73.00 | 0.83% | - |
| Aug 19, 2026 | 72.00 | 72.40 | 72.00 | 72.40 | 72.40 | 1.12% | - |
| Aug 18, 2026 | 71.40 | 71.60 | 70.90 | 71.60 | 71.60 | -0.14% | - |
| Aug 17, 2026 | 71.50 | 71.70 | 71.40 | 71.70 | 71.70 | 0.70% | - |
| Aug 14, 2026 | 71.40 | 71.40 | 71.00 | 71.20 | 71.20 | 0.85% | - |
| Aug 13, 2026 | 71.50 | 71.50 | 70.60 | 70.60 | 70.60 | 0.14% | - |
| Aug 12, 2026 | 71.30 | 71.30 | 70.50 | 70.50 | 70.50 | -1.26% | - |
| Aug 11, 2026 | 70.20 | 71.40 | 70.20 | 71.40 | 71.40 | 1.13% | - |
| Aug 10, 2026 | 72.10 | 72.10 | 70.60 | 70.60 | 70.60 | -1.53% | 70 |
| Aug 7, 2026 | 71.50 | 71.80 | 71.50 | 71.70 | 71.70 | 0.56% | - |
| Aug 6, 2026 | 71.30 | 71.40 | 71.30 | 71.30 | 71.30 | -0.28% | - |
| Aug 5, 2026 | 71.70 | 71.70 | 71.30 | 71.50 | 71.50 | -0.28% | - |
| Aug 4, 2026 | 71.30 | 71.90 | 71.20 | 71.70 | 71.70 | 0.84% | 149 |
| Aug 3, 2026 | 71.00 | 71.10 | 71.00 | 71.10 | 71.10 | -1.52% | - |
| Jul 31, 2026 | 72.30 | 72.50 | 72.20 | 72.20 | 72.20 | -0.69% | - |
| Jul 30, 2026 | 72.70 | 72.70 | 72.60 | 72.70 | 72.70 | 0.14% | - |
| Jul 29, 2026 | 72.00 | 72.60 | 71.80 | 72.60 | 72.60 | 0.83% | - |
| Jul 28, 2026 | 73.80 | 73.80 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Jul 27, 2026 | 72.60 | 73.00 | 72.60 | 73.00 | 73.00 | -0.27% | - |
| Jul 24, 2026 | 72.90 | 73.50 | 72.90 | 73.20 | 73.20 | 0.55% | - |
| Jul 23, 2026 | 73.00 | 73.00 | 72.60 | 72.80 | 72.80 | -0.68% | - |
| Jul 22, 2026 | 72.80 | 73.80 | 72.80 | 73.30 | 73.30 | 0.83% | - |
| Jul 21, 2026 | 73.20 | 73.20 | 72.30 | 72.70 | 72.70 | -0.55% | - |
| Jul 20, 2026 | 71.90 | 73.10 | 71.90 | 73.10 | 73.10 | 0.14% | - |
| Jul 17, 2026 | 73.50 | 73.50 | 72.90 | 73.00 | 73.00 | -0.27% | - |
| Jul 16, 2026 | 73.50 | 73.50 | 72.20 | 73.20 | 73.20 | 0.27% | - |
| Jul 15, 2026 | 73.70 | 74.10 | 73.00 | 73.00 | 73.00 | -1.88% | - |
| Jul 14, 2026 | 73.40 | 74.40 | 73.40 | 74.40 | 74.40 | 0.13% | - |
| Jul 13, 2026 | 73.50 | 74.30 | 73.50 | 74.30 | 74.30 | -0.13% | - |
| Jul 10, 2026 | 74.30 | 75.30 | 74.30 | 74.40 | 74.40 | 0.13% | - |
| Jul 9, 2026 | 74.60 | 74.60 | 73.90 | 74.30 | 74.30 | 1.92% | - |
| Jul 8, 2026 | 70.60 | 73.00 | 70.60 | 72.90 | 72.90 | 2.53% | - |
| Jul 7, 2026 | 70.80 | 71.10 | 70.40 | 71.10 | 71.10 | 0.57% | - |
| Jul 6, 2026 | 70.60 | 71.00 | 70.30 | 70.70 | 70.70 | 0.14% | - |
| Jul 3, 2026 | 69.30 | 70.60 | 69.30 | 70.60 | 70.60 | 1.29% | - |
| Jul 2, 2026 | 68.30 | 69.70 | 68.30 | 69.70 | 69.70 | 2.35% | 25 |
| Jul 1, 2026 | 67.60 | 68.10 | 67.40 | 68.10 | 68.10 | 0.44% | - |
| Jun 30, 2026 | 67.70 | 67.90 | 67.40 | 67.80 | 67.80 | 0.44% | - |
| Jun 29, 2026 | 67.20 | 68.30 | 67.20 | 67.50 | 67.50 | -1.17% | 250 |