Kao Corporation (FRA:KAO)
Germany
· Delayed Price · Currency is EUR 33.82
+0.02 (0.06%)
At close: Dec 4, 2025
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.06% | - |
| Dec 3, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.15% | - |
| Dec 2, 2025 | 33.87 | 33.87 | 33.85 | 33.85 | 33.85 | -0.99% | - |
| Dec 1, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.35% | - |
| Nov 28, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.46% | - |
| Nov 27, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -1.32% | - |
| Nov 26, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.34% | - |
| Nov 25, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -3.09% | - |
| Nov 24, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.48% | - |
| Nov 21, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.69% | - |
| Nov 20, 2025 | 35.07 | 36.00 | 35.07 | 36.00 | 36.00 | 1.75% | 65 |
| Nov 19, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -1.42% | - |
| Nov 18, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -1.13% | - |
| Nov 17, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.38% | 100 |
| Nov 14, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.39% | - |
| Nov 13, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.08% | - |
| Nov 12, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.55% | - |
| Nov 11, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - | - |
| Nov 10, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -2.30% | - |
| Nov 7, 2025 | 36.30 | 37.39 | 36.30 | 37.39 | 37.39 | 2.55% | 8 |
| Nov 6, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - | - |
| Nov 5, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.41% | - |
| Nov 4, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.64% | - |
| Nov 3, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.25% | - |
| Oct 31, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.33% | - |
| Oct 30, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.25% | - |
| Oct 29, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -1.19% | - |
| Oct 28, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.14% | - |
| Oct 27, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.47% | - |
| Oct 24, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - | - |
| Oct 23, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.03% | - |
| Oct 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.03% | - |
| Oct 21, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.78% | - |
| Oct 20, 2025 | 35.63 | 35.71 | 35.63 | 35.71 | 35.71 | 1.22% | 30 |
| Oct 17, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 1.41% | - |
| Oct 16, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.03% | - |
| Oct 15, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.40% | - |
| Oct 14, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 1.88% | - |
| Oct 13, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -1.82% | - |
| Oct 10, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.23% | - |
| Oct 9, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -1.54% | - |
| Oct 8, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.48% | - |
| Oct 7, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.73% | - |
| Oct 6, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -0.95% | - |
| Oct 3, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.77% | - |
| Oct 2, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -1.31% | - |
| Oct 1, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.05% | - |
| Sep 30, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -1.95% | - |
| Sep 29, 2025 | 36.20 | 37.35 | 36.20 | 37.35 | 37.35 | 2.19% | 5 |
| Sep 26, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.73% | - |
| Sep 25, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -0.22% | - |
| Sep 24, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.14% | - |
| Sep 23, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.24% | - |
| Sep 22, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -1.80% | - |
| Sep 19, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -1.28% | - |
| Sep 18, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.29% | - |
| Sep 17, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.40% | - |
| Sep 16, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.65% | - |
| Sep 15, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - | 5 |
| Sep 12, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.16% | - |
| Sep 11, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.21% | - |
| Sep 10, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -1.66% | - |
| Sep 9, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - | - |
| Sep 8, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -1.04% | - |
| Sep 5, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - | - |
| Sep 4, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.77% | - |
| Sep 3, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 1.08% | - |
| Sep 2, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.62% | - |
| Sep 1, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.08% | - |
| Aug 29, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.49% | - |
| Aug 28, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.78% | - |
| Aug 27, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 1.16% | - |
| Aug 26, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.91% | - |
| Aug 25, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.67% | - |
| Aug 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Aug 21, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.38% | - |
| Aug 20, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 1.37% | - |
| Aug 19, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 1.46% | - |
| Aug 18, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.71% | - |
| Aug 15, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -1.02% | - |
| Aug 14, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 1.11% | - |
| Aug 13, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -2.09% | - |
| Aug 12, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -1.55% | - |
| Aug 11, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -1.55% | - |
| Aug 8, 2025 | 39.50 | 40.00 | 39.50 | 40.00 | 40.00 | 2.33% | 75 |
| Aug 7, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -0.71% | - |
| Aug 6, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.78% | - |
| Aug 5, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.92% | - |
| Aug 4, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.56% | - |
| Aug 1, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.64% | - |
| Jul 31, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 1.81% | - |
| Jul 30, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.29% | - |
| Jul 29, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.57% | - |
| Jul 28, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.13% | - |
| Jul 25, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -2.07% | - |
| Jul 24, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 1.98% | - |
| Jul 23, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 1.77% | - |
| Jul 22, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -1.18% | - |
| Jul 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.08% | - |
| Jul 18, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.68% | - |