Koenig & Bauer AG (VIE:SKB)
Austria · Delayed Price · Currency is EUR 8.45
+0.04 (0.48%)
At close: Apr 2, 2026
VIE:SKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.27 | 8.45 | 8.27 | 8.45 | 8.45 | 0.48% | - |
| Apr 1, 2026 | 8.17 | 8.44 | 8.17 | 8.41 | 8.41 | 4.21% | 477 |
| Mar 31, 2026 | 7.85 | 8.07 | 7.85 | 8.07 | 8.07 | -0.62% | - |
| Mar 30, 2026 | 8.26 | 8.26 | 7.85 | 8.12 | 8.12 | -1.46% | - |
| Mar 27, 2026 | 8.52 | 8.52 | 8.19 | 8.24 | 8.24 | -4.74% | 225 |
| Mar 26, 2026 | 8.73 | 8.73 | 8.32 | 8.65 | 8.65 | -2.59% | - |
| Mar 25, 2026 | 8.40 | 8.88 | 8.40 | 8.88 | 8.88 | 4.23% | 122 |
| Mar 24, 2026 | 8.51 | 8.52 | 8.42 | 8.52 | 8.52 | 1.91% | 150 |
| Mar 23, 2026 | 8.58 | 8.66 | 8.30 | 8.36 | 8.36 | -5.22% | 150 |
| Mar 20, 2026 | 8.74 | 8.98 | 8.74 | 8.82 | 8.82 | -0.23% | - |
| Mar 19, 2026 | 8.96 | 8.96 | 8.54 | 8.84 | 8.84 | -2.10% | - |
| Mar 18, 2026 | 9.18 | 9.18 | 9.03 | 9.03 | 9.03 | -1.20% | - |
| Mar 17, 2026 | 8.86 | 9.14 | 8.83 | 9.14 | 9.14 | 7.66% | - |
| Mar 16, 2026 | 8.51 | 8.51 | 8.47 | 8.49 | 8.49 | -1.74% | - |
| Mar 13, 2026 | 8.65 | 8.65 | 8.57 | 8.64 | 8.64 | -2.48% | - |
| Mar 12, 2026 | 8.60 | 8.86 | 8.52 | 8.86 | 8.86 | 2.55% | - |
| Mar 11, 2026 | 8.76 | 8.76 | 8.64 | 8.64 | 8.64 | -0.92% | - |
| Mar 10, 2026 | 8.90 | 8.90 | 8.72 | 8.72 | 8.72 | 1.99% | 862 |
| Mar 9, 2026 | 8.57 | 8.60 | 8.55 | 8.55 | 8.55 | -1.61% | - |
| Mar 6, 2026 | 8.95 | 8.95 | 8.57 | 8.69 | 8.69 | -0.69% | 900 |
| Mar 5, 2026 | 8.76 | 8.87 | 8.75 | 8.75 | 8.75 | -0.11% | 1,574 |
| Mar 4, 2026 | 8.76 | 8.79 | 8.73 | 8.76 | 8.76 | 0.46% | 933 |
| Mar 3, 2026 | 9.03 | 9.03 | 8.67 | 8.72 | 8.72 | -3.33% | - |
| Mar 2, 2026 | 8.95 | 9.02 | 8.95 | 9.02 | 9.02 | -1.10% | - |
| Feb 27, 2026 | 9.01 | 9.12 | 8.97 | 9.12 | 9.12 | 1.33% | - |
| Feb 26, 2026 | 9.08 | 9.08 | 8.77 | 9.00 | 9.00 | 1.69% | 1,522 |
| Feb 25, 2026 | 9.16 | 9.16 | 8.85 | 8.85 | 8.85 | -3.38% | 1,866 |
| Feb 24, 2026 | 9.15 | 9.16 | 9.10 | 9.16 | 9.16 | 0.99% | - |
| Feb 23, 2026 | 9.18 | 9.25 | 9.07 | 9.07 | 9.07 | -1.09% | 27 |
| Feb 20, 2026 | 9.43 | 9.43 | 9.17 | 9.17 | 9.17 | -1.40% | - |
| Feb 19, 2026 | 9.50 | 9.53 | 9.30 | 9.30 | 9.30 | -0.85% | - |
| Feb 18, 2026 | 9.30 | 9.38 | 9.26 | 9.38 | 9.38 | 1.74% | - |
| Feb 17, 2026 | 9.65 | 9.65 | 9.20 | 9.22 | 9.22 | -2.12% | - |
| Feb 16, 2026 | 9.61 | 9.61 | 9.42 | 9.42 | 9.42 | -2.18% | - |
| Feb 13, 2026 | 9.73 | 9.73 | 9.55 | 9.63 | 9.63 | 1.37% | - |
| Feb 12, 2026 | 9.72 | 9.72 | 9.50 | 9.50 | 9.50 | -1.66% | 715 |
| Feb 11, 2026 | 9.77 | 9.77 | 9.62 | 9.66 | 9.66 | 0.84% | - |
| Feb 10, 2026 | 9.54 | 9.74 | 9.54 | 9.58 | 9.58 | 0.31% | - |
| Feb 9, 2026 | 9.40 | 9.55 | 9.31 | 9.55 | 9.55 | 2.69% | 36 |
| Feb 6, 2026 | 9.55 | 9.55 | 9.25 | 9.30 | 9.30 | -1.38% | - |
| Feb 5, 2026 | 9.64 | 9.64 | 9.43 | 9.43 | 9.43 | -1.98% | 435 |
| Feb 4, 2026 | 9.53 | 9.65 | 9.53 | 9.62 | 9.62 | 0.63% | - |
| Feb 3, 2026 | 9.36 | 9.56 | 9.35 | 9.56 | 9.56 | 2.36% | 933 |
| Feb 2, 2026 | 9.34 | 9.47 | 9.23 | 9.34 | 9.34 | 0.21% | - |
| Jan 30, 2026 | 9.36 | 9.37 | 9.27 | 9.32 | 9.32 | -0.64% | - |
| Jan 29, 2026 | 9.85 | 9.85 | 9.38 | 9.38 | 9.38 | -4.58% | - |
| Jan 28, 2026 | 9.94 | 10.14 | 9.83 | 9.83 | 9.83 | 0.92% | 900 |
| Jan 27, 2026 | 9.82 | 9.82 | 9.65 | 9.74 | 9.74 | -0.61% | 876 |
| Jan 26, 2026 | 9.93 | 9.93 | 9.79 | 9.80 | 9.80 | -0.91% | - |
| Jan 23, 2026 | 9.75 | 9.89 | 9.39 | 9.89 | 9.89 | 3.13% | - |