KWS SAAT SE & Co. KGaA (VIE:KWS)
Austria · Delayed Price · Currency is EUR 68.90
+0.90 (1.32%)
At close: Oct 8, 2026
VIE:KWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 68.50 | 69.10 | 68.50 | 68.90 | 68.90 | 1.32% | - |
| Oct 7, 2026 | 67.70 | 68.30 | 67.70 | 68.00 | 68.00 | 0.29% | - |
| Oct 6, 2026 | 66.70 | 68.50 | 66.70 | 67.80 | 67.80 | 0.89% | - |
| Oct 5, 2026 | 66.60 | 67.20 | 66.30 | 67.20 | 67.20 | 0.75% | - |
| Oct 2, 2026 | 69.80 | 69.80 | 66.70 | 66.70 | 66.70 | -4.58% | - |
| Oct 1, 2026 | 69.60 | 70.30 | 69.60 | 69.90 | 69.90 | -0.99% | - |
| Sep 30, 2026 | 70.20 | 70.60 | 70.00 | 70.60 | 70.60 | 0.57% | - |
| Sep 29, 2026 | 71.00 | 71.00 | 70.10 | 70.20 | 70.20 | -0.43% | - |
| Sep 28, 2026 | 71.20 | 71.20 | 70.30 | 70.50 | 70.50 | -1.81% | - |
| Sep 25, 2026 | 72.00 | 72.00 | 71.80 | 71.80 | 71.80 | 0.98% | - |
| Sep 24, 2026 | 71.10 | 71.10 | 70.80 | 71.10 | 71.10 | - | - |
| Sep 23, 2026 | 72.10 | 72.80 | 71.10 | 71.10 | 71.10 | -7.66% | 238 |
| Sep 22, 2026 | 77.60 | 77.60 | 76.80 | 77.00 | 77.00 | -0.26% | 149 |
| Sep 21, 2026 | 77.00 | 77.20 | 77.00 | 77.20 | 77.20 | 0.26% | - |
| Sep 18, 2026 | 77.30 | 77.30 | 77.00 | 77.00 | 77.00 | -1.41% | - |
| Sep 17, 2026 | 77.00 | 78.10 | 77.00 | 78.10 | 78.10 | 1.56% | - |
| Sep 16, 2026 | 77.30 | 77.30 | 76.60 | 76.90 | 76.90 | -0.52% | - |
| Sep 15, 2026 | 77.20 | 77.30 | 77.10 | 77.30 | 77.30 | -0.90% | - |
| Sep 14, 2026 | 77.20 | 78.00 | 77.20 | 78.00 | 78.00 | 0.52% | - |
| Sep 11, 2026 | 77.00 | 77.60 | 77.00 | 77.60 | 77.60 | -0.39% | - |
| Sep 10, 2026 | 80.10 | 80.10 | 77.90 | 77.90 | 77.90 | -1.89% | - |
| Sep 9, 2026 | 79.40 | 79.40 | 79.00 | 79.40 | 79.40 | 0.51% | - |
| Sep 8, 2026 | 78.70 | 79.90 | 78.70 | 79.00 | 79.00 | 1.15% | - |
| Sep 7, 2026 | 77.10 | 78.10 | 77.10 | 78.10 | 78.10 | 1.56% | - |
| 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% | - |