Kingspan Group plc (ETR:KRX)
Germany
· Delayed Price · Currency is EUR 77.75
-2.50 (-3.12%)
At close: Mar 6, 2026
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -3.12% | - |
| Mar 4, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -1.47% | 10 |
| Mar 3, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -5.29% | 18 |
| Mar 2, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.36% | 250 |
| Feb 27, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 3.48% | 379 |
| Feb 26, 2026 | 85.00 | 87.95 | 82.00 | 82.00 | 82.00 | -0.61% | 184 |
| Feb 25, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -3.11% | 165 |
| Feb 24, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - | 51 |
| Feb 23, 2026 | 85.05 | 85.15 | 85.05 | 85.15 | 85.15 | -1.33% | 50 |
| Feb 20, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 7.87% | 88 |
| Feb 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.65% | - |
| Feb 18, 2026 | 78.50 | 78.70 | 78.50 | 78.70 | 78.70 | 0.32% | 100 |
| Feb 17, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -5.42% | - |
| Feb 13, 2026 | 83.00 | 85.50 | 82.20 | 82.95 | 82.95 | -4.10% | 6,945 |
| Feb 12, 2026 | 85.00 | 86.50 | 85.00 | 86.50 | 86.50 | 7.79% | 165 |
| Feb 11, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 7.65% | 83 |
| Feb 5, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -3.87% | - |
| Feb 4, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 3.47% | 278 |
| Feb 3, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.07% | - |
| Feb 2, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -3.23% | - |
| Jan 30, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.58% | 5 |
| Jan 29, 2026 | 74.00 | 77.85 | 74.00 | 77.85 | 77.85 | 9.26% | 94 |
| Jan 26, 2026 | 71.65 | 71.65 | 71.25 | 71.25 | 71.25 | -3.91% | 4 |
| Jan 23, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.54% | 60 |
| Jan 22, 2026 | 72.85 | 73.75 | 72.85 | 73.75 | 73.75 | 3.58% | 73 |
| Jan 21, 2026 | 70.90 | 71.20 | 70.90 | 71.20 | 71.20 | -2.73% | 25 |
| Jan 20, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.76% | - |
| Jan 19, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.07% | - |
| Jan 16, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.69% | - |
| Jan 15, 2026 | 72.25 | 72.25 | 72.10 | 72.10 | 72.10 | 0.28% | 10 |
| Jan 14, 2026 | 72.80 | 72.80 | 71.90 | 71.90 | 71.90 | 0.56% | 2 |
| Jan 13, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.99% | - |
| Jan 12, 2026 | 74.15 | 74.95 | 73.25 | 73.70 | 73.70 | 5.66% | 193 |
| Jan 8, 2026 | 69.50 | 71.15 | 69.50 | 69.75 | 69.75 | -2.11% | 256 |
| Jan 7, 2026 | 71.40 | 72.25 | 69.45 | 71.25 | 71.25 | -1.93% | 8,890 |
| Jan 6, 2026 | 73.75 | 73.80 | 72.00 | 72.65 | 72.65 | -1.82% | 639 |
| Jan 5, 2026 | 74.05 | 74.45 | 73.50 | 74.00 | 74.00 | -0.40% | 2,437 |
| Jan 2, 2026 | 74.00 | 74.90 | 74.00 | 74.30 | 74.30 | 1.43% | 1,068 |
| Dec 30, 2025 | 74.60 | 74.60 | 73.25 | 73.25 | 73.25 | -5.48% | 297 |
| Dec 29, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Dec 23, 2025 | 76.00 | 77.50 | 75.85 | 77.50 | 77.50 | 3.75% | 661 |
| Dec 22, 2025 | 75.30 | 75.30 | 73.80 | 74.70 | 74.70 | -3.61% | 797 |
| Dec 19, 2025 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | 4.73% | 6 |
| Dec 18, 2025 | 72.80 | 74.00 | 72.80 | 74.00 | 74.00 | -0.34% | 150 |
| Dec 17, 2025 | 75.95 | 75.95 | 74.10 | 74.25 | 74.25 | -1.66% | 1,382 |
| Dec 16, 2025 | 75.35 | 75.50 | 75.35 | 75.50 | 75.50 | 2.58% | 113 |
| Dec 15, 2025 | 73.55 | 73.60 | 73.55 | 73.60 | 73.60 | -2.90% | 729 |
| Dec 11, 2025 | 76.50 | 76.50 | 75.80 | 75.80 | 75.80 | 1.81% | 8 |
| Dec 10, 2025 | 75.00 | 75.00 | 74.45 | 74.45 | 74.45 | 0.07% | 50 |
| Dec 9, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -1.59% | - |
| Dec 5, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 2.23% | - |
| Dec 4, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -2.63% | - |
| Dec 3, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - | - |
| Dec 2, 2025 | 74.45 | 75.95 | 74.45 | 75.95 | 75.95 | 2.36% | 100 |
| Dec 1, 2025 | 75.00 | 75.00 | 72.00 | 74.20 | 74.20 | -1.07% | 1,002 |
| Nov 28, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 3.16% | 171 |
| Nov 27, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 1.68% | - |
| Nov 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 4.00% | 15 |
| Nov 24, 2025 | 68.40 | 69.00 | 68.40 | 68.75 | 68.75 | 3.23% | 230 |
| Nov 21, 2025 | 66.10 | 66.60 | 66.10 | 66.60 | 66.60 | -0.30% | 500 |
| Nov 20, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 1.21% | 100 |
| Nov 19, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.33% | - |
| Nov 18, 2025 | 66.00 | 66.00 | 64.50 | 64.50 | 64.50 | -3.87% | 2,256 |
| Nov 17, 2025 | 67.85 | 67.85 | 67.10 | 67.10 | 67.10 | -0.07% | 11 |
| Nov 14, 2025 | 68.00 | 68.00 | 65.50 | 67.15 | 67.15 | -2.18% | 2,013 |
| Nov 13, 2025 | 69.95 | 69.95 | 68.65 | 68.65 | 68.65 | -1.44% | 215 |
| Nov 11, 2025 | 70.30 | 70.30 | 69.65 | 69.65 | 69.65 | 9.25% | 30 |
| Nov 7, 2025 | 64.00 | 64.00 | 63.35 | 63.75 | 63.75 | -1.39% | 520 |
| Nov 6, 2025 | 65.15 | 65.15 | 64.65 | 64.65 | 64.65 | -0.54% | 661 |
| Nov 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.09% | 100 |
| Nov 4, 2025 | 64.85 | 64.85 | 64.30 | 64.30 | 64.30 | -1.15% | 1 |
| Nov 3, 2025 | 63.75 | 66.10 | 63.40 | 65.05 | 65.05 | 0.08% | 1,511 |
| Oct 31, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -7.47% | 395 |
| Oct 30, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1.81% | - |
| Oct 29, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.15% | - |
| Oct 28, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.22% | - |
| Oct 27, 2025 | 68.25 | 69.65 | 68.25 | 69.65 | 69.65 | -0.85% | 1,200 |
| Oct 24, 2025 | 69.75 | 70.25 | 69.75 | 70.25 | 70.25 | -1.06% | 60 |
| Oct 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.07% | - |
| Oct 21, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1.08% | - |
| Oct 20, 2025 | 69.60 | 69.60 | 68.30 | 69.50 | 69.50 | 2.06% | 2,130 |
| Oct 17, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -3.68% | 500 |
| Oct 16, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.42% | - |
| Oct 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.50% | - |
| Oct 14, 2025 | 71.00 | 71.00 | 70.30 | 70.65 | 70.65 | -0.14% | 800 |
| Oct 13, 2025 | 70.90 | 70.90 | 70.05 | 70.75 | 70.75 | 1.22% | 1,966 |
| Oct 10, 2025 | 69.00 | 70.15 | 68.60 | 69.90 | 69.90 | -1.20% | 210 |
| Oct 9, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -1.46% | - |
| Oct 8, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -1.17% | - |
| Oct 7, 2025 | 73.20 | 73.60 | 72.25 | 72.65 | 72.65 | -3.07% | 3,214 |
| Oct 3, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 3.52% | 64 |
| Oct 2, 2025 | 72.00 | 72.40 | 72.00 | 72.40 | 72.40 | 1.69% | 100 |
| Oct 1, 2025 | 70.10 | 71.20 | 70.10 | 71.20 | 71.20 | -0.28% | 64 |
| Sep 30, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 1.56% | - |
| Sep 29, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.13% | - |
| Sep 26, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -2.87% | - |
| Sep 24, 2025 | 74.80 | 74.80 | 73.20 | 73.20 | 73.20 | -1.28% | 151 |
| Sep 23, 2025 | 72.80 | 74.15 | 72.80 | 74.15 | 74.15 | 10.51% | 312 |
| Sep 22, 2025 | 66.50 | 67.10 | 66.50 | 67.10 | 67.10 | 1.28% | 70 |