Koenig & Bauer AG (ETR:SKB)
Germany
· Delayed Price · Currency is EUR 8.71
+0.01 (0.11%)
At close: Mar 6, 2026
Koenig & Bauer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.94 | 8.94 | 8.51 | 8.71 | 8.71 | 0.11% | 23,923 |
| Mar 5, 2026 | 8.72 | 8.90 | 8.69 | 8.70 | 8.70 | -0.80% | 19,674 |
| Mar 4, 2026 | 8.70 | 8.82 | 8.70 | 8.77 | 8.77 | 1.86% | 18,946 |
| Mar 3, 2026 | 8.92 | 8.92 | 8.60 | 8.61 | 8.61 | -4.12% | 21,963 |
| Mar 2, 2026 | 9.19 | 9.19 | 8.83 | 8.98 | 8.98 | -1.21% | 10,120 |
| Feb 27, 2026 | 9.24 | 9.27 | 8.96 | 9.09 | 9.09 | -0.11% | 13,587 |
| Feb 26, 2026 | 9.20 | 9.20 | 8.69 | 9.10 | 9.10 | 2.13% | 22,565 |
| Feb 25, 2026 | 9.11 | 9.17 | 8.82 | 8.91 | 8.91 | -2.09% | 24,677 |
| Feb 24, 2026 | 9.15 | 9.18 | 9.08 | 9.10 | 9.10 | 0.11% | 9,775 |
| Feb 23, 2026 | 9.13 | 9.31 | 9.06 | 9.09 | 9.09 | -0.55% | 24,879 |
| Feb 20, 2026 | 9.21 | 9.29 | 9.13 | 9.14 | 9.14 | -1.19% | 3,456 |
| Feb 19, 2026 | 9.46 | 9.46 | 9.21 | 9.25 | 9.25 | -3.65% | 2,091 |
| Feb 18, 2026 | 9.20 | 9.60 | 9.20 | 9.60 | 9.60 | 3.45% | 21,243 |
| Feb 17, 2026 | 9.39 | 9.39 | 9.15 | 9.28 | 9.28 | -1.90% | 7,017 |
| Feb 16, 2026 | 9.69 | 9.70 | 9.35 | 9.46 | 9.46 | -1.46% | 19,534 |
| Feb 13, 2026 | 9.75 | 9.75 | 9.50 | 9.60 | 9.60 | 1.05% | 7,696 |
| Feb 12, 2026 | 9.60 | 9.60 | 9.42 | 9.50 | 9.50 | -1.86% | 15,671 |
| Feb 11, 2026 | 9.55 | 9.75 | 9.55 | 9.68 | 9.68 | -0.10% | 9,330 |
| Feb 10, 2026 | 9.52 | 9.80 | 9.50 | 9.69 | 9.69 | 1.89% | 15,096 |
| Feb 9, 2026 | 9.49 | 9.56 | 9.28 | 9.51 | 9.51 | 1.60% | 22,275 |
| Feb 6, 2026 | 9.56 | 9.61 | 9.20 | 9.36 | 9.36 | -1.37% | 22,366 |
| Feb 5, 2026 | 9.69 | 9.69 | 9.38 | 9.49 | 9.49 | -2.06% | 18,788 |
| Feb 4, 2026 | 9.59 | 9.70 | 9.48 | 9.69 | 9.69 | 0.94% | 19,797 |
| Feb 3, 2026 | 9.21 | 9.64 | 9.21 | 9.60 | 9.60 | 3.56% | 39,626 |
| Feb 2, 2026 | 9.22 | 9.50 | 9.20 | 9.27 | 9.27 | -0.32% | 17,124 |
| Jan 30, 2026 | 9.40 | 9.42 | 9.21 | 9.30 | 9.30 | -0.11% | 17,196 |
| Jan 29, 2026 | 9.72 | 9.90 | 9.31 | 9.31 | 9.31 | -5.48% | 19,596 |
| Jan 28, 2026 | 10.44 | 10.44 | 9.70 | 9.85 | 9.85 | - | 17,234 |
| Jan 27, 2026 | 9.86 | 9.86 | 9.58 | 9.85 | 9.85 | -0.10% | 9,192 |
| Jan 26, 2026 | 9.69 | 9.92 | 9.64 | 9.86 | 9.86 | -0.40% | 16,816 |
| Jan 23, 2026 | 9.89 | 9.95 | 9.45 | 9.90 | 9.90 | 3.34% | 28,060 |
| Jan 22, 2026 | 9.60 | 9.96 | 9.39 | 9.58 | 9.58 | 0.31% | 33,455 |
| Jan 21, 2026 | 9.47 | 9.55 | 8.98 | 9.55 | 9.55 | 2.14% | 14,818 |
| Jan 20, 2026 | 9.88 | 9.88 | 9.06 | 9.35 | 9.35 | -4.59% | 36,324 |
| Jan 19, 2026 | 10.18 | 10.18 | 9.79 | 9.80 | 9.80 | -3.73% | 44,806 |
| Jan 16, 2026 | 10.50 | 10.50 | 10.14 | 10.18 | 10.18 | -3.23% | 9,830 |
| Jan 15, 2026 | 10.88 | 10.88 | 10.20 | 10.52 | 10.52 | -1.13% | 12,789 |
| Jan 14, 2026 | 10.70 | 10.70 | 10.36 | 10.64 | 10.64 | 0.19% | 18,356 |
| Jan 13, 2026 | 10.70 | 10.70 | 10.60 | 10.62 | 10.62 | -0.75% | 4,463 |
| Jan 12, 2026 | 10.76 | 10.76 | 10.62 | 10.70 | 10.70 | - | 6,908 |
| Jan 9, 2026 | 10.66 | 10.88 | 10.52 | 10.70 | 10.70 | 0.19% | 15,423 |
| Jan 8, 2026 | 11.26 | 11.26 | 10.42 | 10.68 | 10.68 | -1.48% | 12,018 |
| Jan 7, 2026 | 10.72 | 10.84 | 10.72 | 10.84 | 10.84 | 0.56% | 12,338 |
| Jan 6, 2026 | 10.70 | 10.88 | 10.68 | 10.78 | 10.78 | 1.70% | 20,863 |
| Jan 5, 2026 | 10.70 | 10.80 | 10.46 | 10.60 | 10.60 | -1.85% | 21,850 |
| Jan 2, 2026 | 10.96 | 10.98 | 10.80 | 10.80 | 10.80 | 0.93% | 5,092 |
| Dec 30, 2025 | 10.96 | 10.96 | 10.62 | 10.70 | 10.70 | - | 7,854 |
| Dec 29, 2025 | 10.72 | 10.90 | 10.54 | 10.70 | 10.70 | - | 9,844 |
| Dec 23, 2025 | 11.00 | 11.02 | 10.50 | 10.70 | 10.70 | - | 7,852 |
| Dec 22, 2025 | 10.40 | 10.80 | 10.40 | 10.70 | 10.70 | 1.52% | 7,934 |
| Dec 19, 2025 | 10.42 | 10.54 | 10.34 | 10.54 | 10.54 | -0.57% | 13,261 |
| Dec 18, 2025 | 10.52 | 10.62 | 10.44 | 10.60 | 10.60 | 2.12% | 6,699 |
| Dec 17, 2025 | 10.42 | 10.50 | 10.26 | 10.38 | 10.38 | -0.38% | 17,578 |
| Dec 16, 2025 | 10.44 | 10.62 | 10.42 | 10.42 | 10.42 | -2.07% | 7,645 |
| Dec 15, 2025 | 10.66 | 10.68 | 10.40 | 10.64 | 10.64 | - | 17,571 |
| Dec 12, 2025 | 10.20 | 10.66 | 10.20 | 10.64 | 10.64 | 3.10% | 19,642 |
| Dec 11, 2025 | 10.10 | 10.32 | 10.10 | 10.32 | 10.32 | 1.18% | 7,055 |
| Dec 10, 2025 | 10.10 | 10.20 | 10.06 | 10.20 | 10.20 | - | 8,687 |
| Dec 9, 2025 | 9.96 | 10.20 | 9.96 | 10.20 | 10.20 | 2.51% | 9,662 |
| Dec 8, 2025 | 10.40 | 10.40 | 9.95 | 9.95 | 9.95 | -2.45% | 7,500 |
| Dec 5, 2025 | 10.34 | 10.34 | 10.20 | 10.20 | 10.20 | -0.39% | 10,753 |
| Dec 4, 2025 | 10.00 | 10.44 | 10.00 | 10.24 | 10.24 | 2.20% | 34,186 |
| Dec 3, 2025 | 9.85 | 10.02 | 9.84 | 10.02 | 10.02 | 1.73% | 15,174 |
| Dec 2, 2025 | 10.00 | 10.00 | 9.83 | 9.85 | 9.85 | -0.61% | 6,071 |
| Dec 1, 2025 | 10.12 | 10.20 | 9.80 | 9.91 | 9.91 | -1.49% | 19,807 |
| Nov 28, 2025 | 10.10 | 10.10 | 9.90 | 10.06 | 10.06 | 0.20% | 9,047 |
| Nov 27, 2025 | 9.74 | 10.08 | 9.73 | 10.04 | 10.04 | 3.61% | 24,266 |
| Nov 26, 2025 | 9.80 | 9.85 | 9.50 | 9.69 | 9.69 | -0.31% | 22,196 |
| Nov 25, 2025 | 9.75 | 9.75 | 9.58 | 9.72 | 9.72 | -1.12% | 15,091 |
| Nov 24, 2025 | 9.75 | 10.08 | 9.73 | 9.83 | 9.83 | 1.76% | 26,460 |
| Nov 21, 2025 | 9.75 | 9.88 | 9.60 | 9.66 | 9.66 | -0.72% | 16,680 |
| Nov 20, 2025 | 9.75 | 9.80 | 9.55 | 9.73 | 9.73 | 1.67% | 32,108 |
| Nov 19, 2025 | 9.31 | 9.69 | 9.11 | 9.57 | 9.57 | 2.46% | 49,604 |
| Nov 18, 2025 | 10.20 | 10.20 | 9.31 | 9.34 | 9.34 | -7.34% | 24,037 |
| Nov 17, 2025 | 10.24 | 10.30 | 9.80 | 10.08 | 10.08 | 0.20% | 59,517 |
| Nov 14, 2025 | 10.08 | 10.36 | 10.04 | 10.06 | 10.06 | -1.57% | 28,470 |
| Nov 13, 2025 | 10.12 | 10.36 | 10.10 | 10.22 | 10.22 | - | 17,095 |
| Nov 12, 2025 | 10.50 | 10.64 | 10.12 | 10.22 | 10.22 | -1.35% | 22,878 |
| Nov 11, 2025 | 10.38 | 10.56 | 10.04 | 10.36 | 10.36 | 0.58% | 47,922 |
| Nov 10, 2025 | 11.04 | 11.34 | 10.30 | 10.30 | 10.30 | -5.85% | 27,280 |
| Nov 7, 2025 | 11.36 | 11.42 | 10.90 | 10.94 | 10.94 | -3.87% | 65,146 |
| Nov 6, 2025 | 11.76 | 11.98 | 11.20 | 11.38 | 11.38 | -1.90% | 41,196 |
| Nov 5, 2025 | 12.58 | 12.60 | 11.28 | 11.60 | 11.60 | -7.20% | 88,638 |
| Nov 4, 2025 | 12.98 | 13.02 | 11.68 | 12.50 | 12.50 | -4.14% | 41,665 |
| Nov 3, 2025 | 13.30 | 13.30 | 13.04 | 13.04 | 13.04 | -1.95% | 8,641 |
| Oct 31, 2025 | 13.40 | 13.40 | 13.16 | 13.30 | 13.30 | 0.15% | 4,171 |
| Oct 30, 2025 | 13.28 | 13.44 | 13.14 | 13.28 | 13.28 | 0.15% | 6,746 |
| Oct 29, 2025 | 13.40 | 13.42 | 12.98 | 13.26 | 13.26 | -0.15% | 10,242 |
| Oct 28, 2025 | 13.50 | 13.50 | 13.08 | 13.28 | 13.28 | -1.34% | 6,112 |
| Oct 27, 2025 | 13.70 | 13.70 | 13.10 | 13.46 | 13.46 | -1.90% | 6,990 |
| Oct 24, 2025 | 13.66 | 13.80 | 13.38 | 13.72 | 13.72 | 1.33% | 6,802 |
| Oct 23, 2025 | 13.52 | 13.70 | 13.26 | 13.54 | 13.54 | 1.04% | 6,328 |
| Oct 22, 2025 | 13.60 | 13.60 | 13.26 | 13.40 | 13.40 | -0.59% | 6,446 |
| Oct 21, 2025 | 13.60 | 13.74 | 13.34 | 13.48 | 13.48 | - | 6,789 |
| Oct 20, 2025 | 13.48 | 13.60 | 13.24 | 13.48 | 13.48 | 1.35% | 7,394 |
| Oct 17, 2025 | 13.32 | 13.48 | 13.04 | 13.30 | 13.30 | -0.89% | 19,298 |
| Oct 16, 2025 | 13.64 | 13.64 | 13.16 | 13.42 | 13.42 | -0.74% | 14,518 |
| Oct 15, 2025 | 13.64 | 13.84 | 13.26 | 13.52 | 13.52 | 0.15% | 11,540 |
| Oct 14, 2025 | 13.70 | 13.80 | 13.24 | 13.50 | 13.50 | -1.75% | 15,550 |
| Oct 13, 2025 | 13.56 | 13.76 | 13.52 | 13.74 | 13.74 | 2.23% | 6,259 |