Koenig & Bauer AG (VIE:SKB)
Austria · Delayed Price · Currency is EUR 13.82
-0.26 (-1.85%)
At close: Sep 26, 2025
Koenig & Bauer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.04 | 14.04 | 13.80 | 13.82 | 13.82 | -1.85% | - |
| Sep 25, 2025 | 14.16 | 14.16 | 14.00 | 14.08 | 14.08 | -0.42% | - |
| Sep 24, 2025 | 14.18 | 14.18 | 14.14 | 14.14 | 14.14 | -0.84% | - |
| Sep 23, 2025 | 14.26 | 14.32 | 14.24 | 14.26 | 14.26 | 0.28% | - |
| Sep 22, 2025 | 14.38 | 14.38 | 14.22 | 14.22 | 14.22 | -1.66% | - |
| Sep 19, 2025 | 14.30 | 14.52 | 14.30 | 14.46 | 14.46 | 1.54% | - |
| Sep 18, 2025 | 14.10 | 14.24 | 14.10 | 14.24 | 14.24 | 4.09% | - |
| Sep 17, 2025 | 13.70 | 13.70 | 13.46 | 13.68 | 13.68 | -0.44% | - |
| Sep 16, 2025 | 13.24 | 13.74 | 13.22 | 13.74 | 13.74 | 3.62% | 727 |
| Sep 15, 2025 | 13.44 | 13.44 | 13.26 | 13.26 | 13.26 | -0.60% | - |
| Sep 12, 2025 | 13.42 | 13.50 | 13.20 | 13.34 | 13.34 | 0.30% | - |
| Sep 11, 2025 | 13.42 | 13.42 | 13.20 | 13.30 | 13.30 | -1.77% | - |
| Sep 10, 2025 | 13.56 | 13.56 | 13.28 | 13.54 | 13.54 | -0.44% | - |
| Sep 9, 2025 | 13.76 | 13.76 | 13.50 | 13.60 | 13.60 | -0.87% | - |
| Sep 8, 2025 | 13.70 | 13.76 | 13.68 | 13.72 | 13.72 | 0.29% | - |
| Sep 5, 2025 | 13.90 | 13.90 | 13.58 | 13.68 | 13.68 | -0.73% | - |
| Sep 4, 2025 | 13.68 | 13.78 | 13.58 | 13.78 | 13.78 | -0.29% | - |
| Sep 3, 2025 | 14.20 | 14.20 | 13.82 | 13.82 | 13.82 | -2.12% | 727 |
| Sep 2, 2025 | 14.74 | 14.74 | 13.98 | 14.12 | 14.12 | -5.36% | - |
| Sep 1, 2025 | 15.36 | 15.36 | 14.92 | 14.92 | 14.92 | -4.48% | - |
| Aug 29, 2025 | 16.08 | 16.08 | 15.48 | 15.62 | 15.62 | -3.22% | - |
| Aug 28, 2025 | 15.72 | 16.26 | 15.72 | 16.14 | 16.14 | 6.46% | - |
| Aug 27, 2025 | 15.06 | 15.16 | 15.00 | 15.16 | 15.16 | 0.66% | - |
| Aug 26, 2025 | 14.96 | 15.06 | 14.78 | 15.06 | 15.06 | -0.26% | - |
| Aug 25, 2025 | 15.02 | 15.10 | 15.00 | 15.10 | 15.10 | 0.27% | - |
| Aug 22, 2025 | 14.94 | 15.06 | 14.94 | 15.06 | 15.06 | -0.26% | - |
| Aug 21, 2025 | 15.20 | 15.20 | 15.02 | 15.10 | 15.10 | -1.18% | - |
| Aug 20, 2025 | 15.62 | 15.62 | 15.28 | 15.28 | 15.28 | -2.30% | - |
| Aug 19, 2025 | 15.44 | 15.72 | 15.44 | 15.64 | 15.64 | 1.30% | - |
| Aug 18, 2025 | 15.54 | 15.56 | 15.36 | 15.44 | 15.44 | -0.77% | 598 |
| Aug 15, 2025 | 15.20 | 15.70 | 15.20 | 15.56 | 15.56 | 2.37% | 572 |
| Aug 14, 2025 | 14.96 | 15.20 | 14.84 | 15.20 | 15.20 | 2.15% | - |
| Aug 13, 2025 | 14.84 | 14.90 | 14.78 | 14.88 | 14.88 | 0.27% | - |
| Aug 12, 2025 | 15.08 | 15.08 | 14.48 | 14.84 | 14.84 | -2.88% | - |
| Aug 11, 2025 | 14.94 | 15.28 | 14.94 | 15.28 | 15.28 | 1.46% | - |
| Aug 8, 2025 | 14.16 | 15.06 | 14.16 | 15.06 | 15.06 | 6.36% | - |
| Aug 7, 2025 | 14.14 | 14.28 | 14.10 | 14.16 | 14.16 | 0.57% | - |
| Aug 6, 2025 | 14.38 | 14.38 | 13.74 | 14.08 | 14.08 | -1.12% | 1,150 |
| Aug 5, 2025 | 14.10 | 14.24 | 14.10 | 14.24 | 14.24 | 0.56% | - |
| Aug 4, 2025 | 14.16 | 14.22 | 13.92 | 14.16 | 14.16 | 1.14% | - |
| Aug 1, 2025 | 14.14 | 14.14 | 13.92 | 14.00 | 14.00 | -1.41% | - |
| Jul 31, 2025 | 14.34 | 14.36 | 14.10 | 14.20 | 14.20 | -1.25% | - |
| Jul 30, 2025 | 14.30 | 14.38 | 14.30 | 14.38 | 14.38 | -1.51% | - |
| Jul 29, 2025 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 3.99% | - |
| Jul 28, 2025 | 14.36 | 14.36 | 14.04 | 14.04 | 14.04 | -0.57% | - |
| Jul 25, 2025 | 14.14 | 14.20 | 14.00 | 14.12 | 14.12 | -0.14% | - |
| Jul 24, 2025 | 14.18 | 14.24 | 14.14 | 14.14 | 14.14 | -0.14% | - |
| Jul 23, 2025 | 14.36 | 14.36 | 14.16 | 14.16 | 14.16 | 0.28% | - |
| Jul 22, 2025 | 14.20 | 14.20 | 14.08 | 14.12 | 14.12 | -1.26% | - |
| Jul 21, 2025 | 14.48 | 14.54 | 14.30 | 14.30 | 14.30 | -1.11% | - |