KPS AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.40	0.40	0.33	0.33	-	-5.11%	3,996
Mar 6, 2026	0.40	0.40	0.35	0.35	0.35	-9.51%	13,624
Mar 5, 2026	0.34	0.39	0.34	0.39	0.39	4.85%	34,247
Mar 4, 2026	0.37	0.37	0.37	0.37	0.37	-1.85%	1,000
Mar 3, 2026	0.33	0.43	0.33	0.38	0.38	-5.74%	4,389
Mar 2, 2026	0.39	0.43	0.37	0.40	0.40	3.35%	6,829
Feb 27, 2026	0.39	0.41	0.36	0.39	0.39	-8.06%	5,017
Feb 26, 2026	0.40	0.42	0.38	0.42	0.42	3.69%	7,860
Feb 25, 2026	0.39	0.43	0.39	0.41	0.41	-0.49%	29
Feb 24, 2026	0.39	0.41	0.39	0.41	0.41	-	122
Feb 23, 2026	0.44	0.44	0.41	0.41	0.41	1.49%	29
Feb 20, 2026	0.40	0.41	0.39	0.40	0.40	-	5,294
Feb 19, 2026	0.40	0.40	0.40	0.40	0.40	-6.71%	2,124
Feb 18, 2026	0.39	0.45	0.39	0.43	0.43	9.92%	50,944
Feb 17, 2026	0.39	0.43	0.39	0.39	0.39	-2.48%	59,618
Feb 16, 2026	0.41	0.43	0.39	0.40	0.40	-5.40%	11,010
Feb 13, 2026	0.40	0.43	0.39	0.43	0.43	9.23%	21,979
Feb 12, 2026	0.40	0.40	0.39	0.39	0.39	-3.94%	6,695
Feb 11, 2026	0.42	0.45	0.40	0.41	0.41	-6.67%	74,986
Feb 10, 2026	0.43	0.45	0.42	0.44	0.44	-2.25%	4,471
Feb 9, 2026	0.50	0.50	0.43	0.45	0.45	-9.00%	32,484
Feb 6, 2026	0.49	0.55	0.47	0.49	0.49	-0.20%	10,726
Feb 5, 2026	0.50	0.50	0.49	0.49	0.49	-10.58%	212
Feb 4, 2026	0.50	0.59	0.50	0.55	0.55	6.61%	2,521
Feb 3, 2026	0.51	0.51	0.51	0.51	0.51	-	1,017
Feb 2, 2026	0.49	0.55	0.49	0.51	0.51	-7.55%	25,091
Jan 30, 2026	0.52	0.56	0.52	0.56	0.56	6.92%	6,954
Jan 29, 2026	0.55	0.55	0.52	0.52	0.52	-4.76%	3,717
Jan 28, 2026	0.51	0.58	0.51	0.55	0.55	-1.09%	13,828
Jan 27, 2026	0.52	0.55	0.52	0.55	0.55	-0.72%	20,091
Jan 26, 2026	0.55	0.56	0.55	0.56	0.56	5.70%	1,900
Jan 23, 2026	0.54	0.54	0.51	0.53	0.53	-1.13%	1,729
Jan 22, 2026	0.50	0.54	0.50	0.53	0.53	0.38%	3,807
Jan 21, 2026	0.52	0.53	0.50	0.53	0.53	-4.68%	15,424
Jan 20, 2026	0.56	0.56	0.56	0.56	0.56	-0.36%	-
Jan 19, 2026	0.57	0.57	0.52	0.56	0.56	4.10%	15,791
Jan 16, 2026	0.53	0.57	0.53	0.54	0.54	-5.30%	12,911
Jan 15, 2026	0.60	0.60	0.53	0.57	0.57	3.66%	303
Jan 14, 2026	0.52	0.57	0.49	0.55	0.55	5.81%	4,470
Jan 13, 2026	0.52	0.57	0.51	0.52	0.52	-5.49%	7,192
Jan 12, 2026	0.54	0.55	0.54	0.55	0.55	2.25%	29,940
Jan 9, 2026	0.55	0.56	0.50	0.53	0.53	-1.11%	118,911
Jan 8, 2026	0.53	0.55	0.53	0.54	0.54	0.75%	870
Jan 7, 2026	0.59	0.59	0.52	0.54	0.54	-6.62%	108,788
Jan 6, 2026	0.57	0.61	0.54	0.57	0.57	-1.03%	3,875
Jan 5, 2026	0.58	0.58	0.58	0.58	0.58	-2.36%	2
Jan 2, 2026	0.63	0.63	0.59	0.59	0.59	3.48%	7,109
Dec 30, 2025	0.60	0.60	0.55	0.57	0.57	-5.28%	13,179
Dec 29, 2025	0.62	0.69	0.55	0.61	0.61	2.02%	186,353
Dec 23, 2025	0.44	0.72	0.44	0.59	0.59	27.47%	462,300
Dec 22, 2025	0.48	0.48	0.45	0.47	0.47	1.08%	13,000
Dec 19, 2025	0.46	0.51	0.46	0.46	0.46	-2.74%	23,459
Dec 18, 2025	0.45	0.48	0.44	0.47	0.47	-0.21%	27,196
Dec 17, 2025	0.45	0.48	0.42	0.48	0.48	12.03%	5,837
Dec 16, 2025	0.45	0.45	0.42	0.42	0.42	-4.07%	7,594
Dec 15, 2025	0.45	0.45	0.44	0.44	0.44	2.08%	248
Dec 12, 2025	0.42	0.43	0.42	0.43	0.43	-	632
Dec 11, 2025	0.45	0.45	0.43	0.43	0.43	-2.70%	9,729
Dec 10, 2025	0.44	0.45	0.44	0.45	0.45	2.77%	1,652
Dec 9, 2025	0.45	0.45	0.43	0.43	0.43	-	3,544
Dec 8, 2025	0.45	0.45	0.43	0.43	0.43	-2.91%	1,019
Dec 5, 2025	0.41	0.45	0.41	0.45	0.45	-0.45%	1,231
Dec 4, 2025	0.45	0.45	0.45	0.45	0.45	9.00%	684
Dec 3, 2025	0.41	0.45	0.41	0.41	0.41	-2.61%	1,212
Dec 2, 2025	0.44	0.44	0.42	0.42	0.42	-1.17%	5,000
Dec 1, 2025	0.44	0.44	0.43	0.43	0.43	1.18%	1,132
Nov 28, 2025	0.44	0.44	0.42	0.42	0.42	-1.63%	5,097
Nov 27, 2025	0.41	0.45	0.41	0.43	0.43	2.39%	29,332
Nov 26, 2025	0.41	0.43	0.41	0.42	0.42	-	7,550
Nov 25, 2025	0.43	0.43	0.42	0.42	0.42	-	2,443
Nov 24, 2025	0.43	0.43	0.42	0.42	0.42	1.45%	1,817
Nov 21, 2025	0.41	0.42	0.41	0.41	0.41	-3.95%	2,450
Nov 20, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Nov 19, 2025	0.45	0.45	0.43	0.43	0.43	-	14,034
Nov 18, 2025	0.41	0.45	0.41	0.43	0.43	7.50%	3,626
Nov 17, 2025	0.43	0.43	0.39	0.40	0.40	-3.61%	2,389
Nov 14, 2025	0.45	0.45	0.40	0.42	0.42	-8.99%	122,120
Nov 13, 2025	0.44	0.46	0.44	0.46	0.46	-	1,457
Nov 12, 2025	0.46	0.46	0.45	0.46	0.46	1.11%	7,345
Nov 11, 2025	0.45	0.45	0.45	0.45	0.45	-1.10%	65
Nov 10, 2025	0.47	0.47	0.44	0.46	0.46	0.66%	20,361
Nov 7, 2025	0.47	0.47	0.44	0.45	0.45	-0.66%	824
Nov 6, 2025	0.45	0.47	0.45	0.46	0.46	-1.08%	1,299
Nov 5, 2025	0.44	0.47	0.44	0.46	0.46	-1.91%	15,215
Nov 4, 2025	0.44	0.47	0.44	0.47	0.47	2.84%	3,867
Nov 3, 2025	0.47	0.47	0.45	0.46	0.46	-1.93%	55,232
Oct 31, 2025	0.46	0.47	0.45	0.47	0.47	1.75%	35,321
Oct 30, 2025	0.50	0.50	0.41	0.46	0.46	-7.47%	20,766
Oct 29, 2025	0.50	0.50	0.48	0.50	0.50	-1.00%	14,467
Oct 28, 2025	0.50	0.50	0.50	0.50	0.50	-	644
Oct 27, 2025	0.50	0.50	0.50	0.50	0.50	-4.58%	2,209
Oct 24, 2025	0.53	0.53	0.52	0.52	0.52	-4.03%	568
Oct 23, 2025	0.56	0.56	0.55	0.55	0.55	3.02%	192
Oct 22, 2025	0.56	0.56	0.53	0.53	0.53	-	134
Oct 21, 2025	0.56	0.56	0.53	0.53	0.53	-4.68%	6,774
Oct 20, 2025	0.55	0.56	0.55	0.56	0.56	-	12,600
Oct 17, 2025	0.57	0.57	0.56	0.56	0.56	-3.14%	55,761
Oct 16, 2025	0.57	0.57	0.57	0.57	0.57	0.70%	917
Oct 15, 2025	0.59	0.59	0.56	0.57	0.57	-0.35%	9,303
Oct 14, 2025	0.56	0.57	0.56	0.57	0.57	-0.69%	2,075