KAP AG (ETR:IUR)
Germany
· Delayed Price · Currency is EUR 1.920
-0.140 (-6.80%)
Apr 29, 2026, 2:06 PM CET
KAP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.06 | 2.22 | 2.06 | 2.19 | - | 6.31% | 16,040 |
| Apr 28, 2026 | 1.96 | 2.33 | 1.92 | 2.06 | 2.06 | 1.98% | 16,040 |
| Apr 27, 2026 | 2.04 | 2.30 | 2.00 | 2.02 | 2.02 | -0.98% | 12,042 |
| Apr 24, 2026 | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | 8.51% | 2,475 |
| Apr 23, 2026 | 2.02 | 2.02 | 1.73 | 1.88 | 1.88 | -11.32% | 7,671 |
| Apr 22, 2026 | 2.19 | 2.19 | 2.12 | 2.12 | 2.12 | 0.95% | 8,208 |
| Apr 21, 2026 | 2.75 | 2.75 | 2.08 | 2.10 | 2.10 | -20.15% | 16,154 |
| Apr 20, 2026 | 3.00 | 3.10 | 2.60 | 2.63 | 2.63 | 81.38% | 19,333 |
| Apr 17, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 3 |
| Apr 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 15, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | -0.34% | 17 |
| Apr 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Apr 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.35% | - |
| Apr 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.30% | - |
| Apr 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.62% | - |
| Apr 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.64% | 1,500 |
| Apr 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 650 |
| Apr 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | 17 |
| Apr 1, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Mar 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Mar 30, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 5.71% | 4,000 |
| Mar 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Mar 26, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -5.37% | 2,151 |
| Mar 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | 1 |
| Mar 24, 2026 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -1.29% | 3,049 |
| Mar 23, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -6.06% | 975 |
| Mar 20, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -3.51% | 900 |
| Mar 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | - |
| Mar 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 17, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -1.76% | 552 |
| Mar 16, 2026 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | 2.41% | 14,700 |
| Mar 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Mar 12, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -6.56% | 4,000 |
| Mar 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Mar 10, 2026 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -0.55% | 2,000 |
| Mar 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Mar 6, 2026 | 1.80 | 1.89 | 1.80 | 1.85 | 1.85 | - | 4 |
| Mar 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Mar 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Mar 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.41% | - |
| Mar 2, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | 0.57% | 3,950 |
| Feb 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Feb 26, 2026 | 1.92 | 1.92 | 1.76 | 1.76 | 1.76 | -5.38% | 5,838 |
| Feb 25, 2026 | 1.98 | 1.98 | 1.86 | 1.86 | 1.86 | -2.62% | 8,000 |
| Feb 24, 2026 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | 3.24% | 228 |
| Feb 23, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 6.32% | 4,008 |
| Feb 20, 2026 | 1.84 | 1.84 | 1.74 | 1.74 | 1.74 | -2.25% | 2,040 |
| Feb 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Feb 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Feb 17, 2026 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 6.55% | 2,000 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 2.44% | 2,000 |
| Feb 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Feb 12, 2026 | 1.78 | 1.78 | 1.62 | 1.64 | 1.64 | -4.65% | 152 |
| Feb 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 9, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | - | 4,000 |
| Feb 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Feb 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 4, 2026 | 1.75 | 1.90 | 1.74 | 1.74 | 1.74 | -3.87% | 5,060 |
| Feb 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Feb 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 8 |
| Jan 30, 2026 | 1.83 | 1.88 | 1.80 | 1.83 | 1.83 | -0.54% | 3,400 |
| Jan 29, 2026 | 1.87 | 1.88 | 1.80 | 1.84 | 1.84 | 1.66% | 2,006 |
| Jan 28, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | - | 50 |
| Jan 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Jan 26, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 1.10% | 1,100 |
| Jan 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Jan 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Jan 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jan 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Jan 19, 2026 | 1.76 | 1.82 | 1.76 | 1.81 | 1.81 | 1.12% | 603 |
| Jan 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Jan 15, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -4.81% | 2,000 |
| Jan 14, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | - | 21 |
| Jan 13, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | - | 1 |
| Jan 12, 2026 | 1.75 | 1.90 | 1.75 | 1.87 | 1.87 | 4.47% | 3,520 |
| Jan 9, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 1.70% | 2,000 |
| Jan 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Jan 7, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | -0.56% | 107 |
| Jan 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Jan 5, 2026 | 1.78 | 1.82 | 1.70 | 1.76 | 1.76 | -4.86% | 73 |
| Jan 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 1,000 |
| Dec 30, 2025 | 2.66 | 2.66 | 1.83 | 1.83 | 1.83 | -5.67% | 61 |
| Dec 29, 2025 | 1.82 | 2.04 | 1.82 | 1.94 | 1.94 | 4.86% | 169 |
| Dec 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,000 |
| Dec 19, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 1,580 |
| Dec 18, 2025 | 1.32 | 2.04 | 1.32 | 1.90 | 1.90 | 31.94% | 12,157 |
| Dec 16, 2025 | 1.57 | 1.57 | 1.42 | 1.44 | 1.44 | -10.00% | 8,871 |
| Dec 15, 2025 | 1.70 | 1.79 | 1.60 | 1.60 | 1.60 | 6.67% | 9,257 |
| Dec 12, 2025 | 1.96 | 1.96 | 1.50 | 1.50 | 1.50 | -24.24% | 10,317 |
| Dec 11, 2025 | 2.22 | 2.42 | 1.98 | 1.98 | 1.98 | -10.00% | 5,440 |
| Dec 10, 2025 | 2.28 | 2.28 | 2.10 | 2.20 | 2.20 | -44.72% | 9,509 |
| Dec 9, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -4.33% | 2,176 |
| Dec 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Dec 5, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Dec 4, 2025 | 4.04 | 4.24 | 4.04 | 4.16 | 4.16 | 0.48% | 894 |
| Dec 3, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Dec 2, 2025 | 4.28 | 4.38 | 4.04 | 4.08 | 4.08 | -1.92% | 1,570 |
| Dec 1, 2025 | 4.20 | 4.30 | 4.16 | 4.16 | 4.16 | -4.59% | 2,440 |
| Nov 28, 2025 | 4.24 | 4.36 | 4.12 | 4.36 | 4.36 | 2.83% | 5,837 |