KYB Corporation (FRA:60V)
Germany
· Delayed Price · Currency is EUR 24.80
-0.80 (-3.13%)
At close: Dec 5, 2025
KYB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | - |
| Dec 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Dec 2, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Dec 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Nov 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Nov 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Nov 26, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Nov 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Nov 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 21, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Nov 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Nov 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | - |
| Nov 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Nov 13, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 11.97% | - |
| Nov 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Nov 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Nov 10, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Nov 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Nov 6, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Nov 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Nov 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Nov 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Oct 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Oct 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | - |
| Oct 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Oct 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Oct 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Oct 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Oct 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Oct 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Oct 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Oct 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Oct 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Oct 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Oct 7, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 3.60% | 105 |
| Oct 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Oct 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Oct 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Sep 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Sep 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Sep 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.37 | -0.87% | - |
| Sep 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.57 | -2.54% | - |
| Sep 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.16 | -0.84% | - |
| Sep 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.35 | - | - |
| Sep 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.35 | - | - |
| Sep 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.35 | - | - |
| Sep 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.35 | -1.65% | - |
| Sep 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.74 | -1.63% | - |
| Sep 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.14 | 3.36% | - |
| Sep 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.35 | - | - |
| Sep 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.35 | 2.59% | - |
| Sep 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.76 | 0.87% | - |
| Sep 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.57 | - | - |
| Sep 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.57 | 0.88% | - |
| Sep 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.37 | - | - |
| Sep 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.37 | - | - |
| Sep 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.37 | 1.79% | - |
| Sep 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.98 | 2.75% | - |
| Sep 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.39 | 0.93% | - |
| Sep 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.19 | -1.82% | - |
| Aug 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.59 | -0.90% | - |
| Aug 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.78 | 1.83% | - |
| Aug 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.39 | 0.93% | - |
| Aug 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.19 | - | - |
| Aug 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.19 | -0.92% | - |
| Aug 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.39 | - | - |
| Aug 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.39 | 1.87% | - |
| Aug 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.00 | 1.90% | - |
| Aug 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.60 | - | - |
| Aug 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.60 | 0.96% | - |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | - | - |
| Aug 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | 1.96% | - |
| Aug 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.02 | -0.97% | - |
| Aug 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.21 | 3.52% | - |
| Aug 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.53 | -0.50% | - |
| Aug 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.62 | 1.01% | - |
| Aug 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.43 | -1.98% | - |
| Aug 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.82 | 2.54% | - |
| Aug 5, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.33 | 1.55% | - |
| Aug 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.03 | 1.04% | - |
| Aug 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | 1.05% | - |
| Jul 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | 0.53% | - |
| Jul 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.54 | 1.07% | - |
| Jul 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.35 | 0.54% | - |
| Jul 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.25 | - | - |
| Jul 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.25 | - | - |
| Jul 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.25 | 0.54% | - |
| Jul 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.15 | 2.78% | - |
| Jul 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.66 | -0.55% | - |
| Jul 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.76 | - | - |