Kronos Worldwide, Inc. (FRA:K1W)
Germany
· Delayed Price · Currency is EUR 4.062
-0.090 (-2.17%)
Last updated: Dec 5, 2025, 8:02 AM CET
Kronos Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.17% | - |
| Dec 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 5.01% | - |
| Dec 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -6.52% | - |
| Dec 2, 2025 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | -1.86% | 50 |
| Dec 1, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.19% | - |
| Nov 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.68% | - |
| Nov 27, 2025 | 4.35 | 4.48 | 4.35 | 4.48 | 4.48 | 6.31% | 550 |
| Nov 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 5.08% | - |
| Nov 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 4.42% | - |
| Nov 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.29% | - |
| Nov 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.80% | - |
| Nov 20, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.75 | 0.32% | - |
| Nov 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | -1.00% | - |
| Nov 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.77 | -5.54% | - |
| Nov 17, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -1.46% | - |
| Nov 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | -1.16% | - |
| Nov 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.10 | 1.12% | - |
| Nov 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06 | 3.01% | - |
| Nov 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | 5.46% | - |
| Nov 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | -0.32% | - |
| Nov 7, 2025 | 3.57 | 3.79 | 3.57 | 3.79 | 3.74 | -6.84% | 250 |
| Nov 6, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.02 | 1.19% | - |
| Nov 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | -2.43% | - |
| Nov 4, 2025 | 4.03 | 4.12 | 4.03 | 4.12 | 4.07 | -4.45% | 100 |
| Nov 3, 2025 | 4.22 | 4.31 | 4.22 | 4.31 | 4.26 | 3.06% | 2,426 |
| Oct 31, 2025 | 4.13 | 4.18 | 4.13 | 4.18 | 4.13 | -0.81% | 125 |
| Oct 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | -4.87% | - |
| Oct 29, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.38 | 4.87% | - |
| Oct 28, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.18 | -1.99% | - |
| Oct 27, 2025 | 4.43 | 4.43 | 4.31 | 4.31 | 4.26 | 4.46% | 4,137 |
| Oct 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.08 | 0.29% | - |
| Oct 23, 2025 | 4.05 | 4.12 | 4.05 | 4.12 | 4.07 | 0.59% | 50 |
| Oct 22, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.05 | 0.94% | - |
| Oct 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.01 | -1.07% | - |
| Oct 20, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.05 | -2.34% | 1,263 |
| Oct 17, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.15 | -6.88% | 1,900 |
| Oct 16, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.45 | -1.18% | - |
| Oct 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | 2.01% | - |
| Oct 14, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | 1.31% | - |
| Oct 13, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.36 | -5.73% | - |
| Oct 10, 2025 | 4.58 | 4.68 | 4.58 | 4.68 | 4.63 | -0.09% | 1,456 |
| Oct 9, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.63 | 1.12% | - |
| Oct 8, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.58 | -5.93% | - |
| Oct 7, 2025 | 4.83 | 4.92 | 4.83 | 4.92 | 4.87 | -1.52% | 100 |
| Oct 6, 2025 | 4.84 | 5.00 | 4.84 | 5.00 | 4.94 | 3.43% | 137 |
| Oct 3, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.78 | 2.98% | - |
| Oct 2, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.64 | -2.45% | - |
| Oct 1, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.76 | -0.58% | - |
| Sep 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | -0.25% | - |
| Sep 29, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.80 | 2.15% | - |
| Sep 26, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | -4.58% | - |
| Sep 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | -1.62% | - |
| Sep 24, 2025 | 4.97 | 5.06 | 4.97 | 5.06 | 5.00 | -2.69% | 100 |
| Sep 23, 2025 | 5.11 | 5.20 | 5.11 | 5.20 | 5.14 | 3.69% | 3,194 |
| Sep 22, 2025 | 5.05 | 5.05 | 5.02 | 5.02 | 4.96 | -4.29% | 150 |
| Sep 19, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.18 | 3.15% | - |
| Sep 18, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.02 | -2.31% | - |
| Sep 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | 0.58% | - |
| Sep 16, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.11 | 1.47% | - |
| Sep 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | -3.96% | - |
| Sep 12, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.24 | -0.19% | - |
| Sep 11, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.25 | -0.09% | - |
| Sep 10, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.26 | -1.85% | - |
| Sep 9, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.36 | 3.34% | - |
| Sep 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | 1.65% | - |
| Sep 5, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.10 | 0.78% | - |
| Sep 4, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.02 | -2.66% | - |
| Sep 3, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.16 | -2.50% | - |
| Sep 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.29 | 0.09% | - |
| Sep 1, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.28 | 2.86% | - |
| Aug 29, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.14 | -1.41% | - |
| Aug 28, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.21 | -2.30% | - |
| Aug 27, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.33 | 1.49% | - |
| Aug 26, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.25 | -0.56% | - |
| Aug 25, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.28 | 3.85% | - |
| Aug 22, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.09 | 0.87% | - |
| Aug 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.04 | -2.46% | - |
| Aug 20, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.17 | -1.03% | - |
| Aug 19, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.22 | 4.72% | - |
| Aug 18, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 4.99 | -3.51% | - |
| Aug 15, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.17 | 3.43% | - |
| Aug 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | 8.65% | - |
| Aug 13, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.60 | 8.96% | - |
| Aug 12, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.22 | 4.36% | - |
| Aug 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.05 | -3.23% | - |
| Aug 8, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.18 | -7.22% | - |
| Aug 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | -2.67% | - |
| Aug 6, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.63 | 1.50% | - |
| Aug 5, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | -1.02% | - |
| Aug 4, 2025 | 4.46 | 4.70 | 4.46 | 4.70 | 4.61 | 4.07% | 100 |
| Aug 1, 2025 | 4.62 | 4.62 | 4.52 | 4.52 | 4.43 | -9.20% | 1,100 |
| Jul 31, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.88 | -3.66% | - |
| Jul 30, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.06 | -1.43% | - |
| Jul 29, 2025 | 5.23 | 5.24 | 5.23 | 5.24 | 5.14 | 0.67% | 500 |
| Jul 28, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.10 | 1.36% | - |
| Jul 25, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.03 | -2.84% | - |
| Jul 24, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.18 | 0.67% | - |
| Jul 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | 2.34% | - |
| Jul 22, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.03 | -5.00% | - |
| Jul 21, 2025 | 5.32 | 5.40 | 5.32 | 5.40 | 5.29 | -2.17% | 1,223 |