Kinsale Capital Group, Inc. (FRA:KCH)
Germany
· Delayed Price · Currency is EUR 306.00
-11.60 (-3.65%)
At close: Dec 5, 2025
Kinsale Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | -0.50% | - |
| Dec 3, 2025 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | -0.37% | - |
| Dec 2, 2025 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | -1.81% | - |
| Dec 1, 2025 | 326.30 | 326.30 | 326.30 | 326.30 | 326.30 | 0.25% | - |
| Nov 28, 2025 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | -0.25% | - |
| Nov 27, 2025 | 326.30 | 326.30 | 326.30 | 326.30 | 326.15 | -1.21% | - |
| Nov 26, 2025 | 330.30 | 330.30 | 330.30 | 330.30 | 330.15 | 1.69% | - |
| Nov 25, 2025 | 324.80 | 324.80 | 324.80 | 324.80 | 324.65 | -1.75% | - |
| Nov 24, 2025 | 330.60 | 330.60 | 330.60 | 330.60 | 330.45 | 4.39% | - |
| Nov 21, 2025 | 316.70 | 316.70 | 316.70 | 316.70 | 316.56 | -3.33% | - |
| Nov 20, 2025 | 327.60 | 327.60 | 327.60 | 327.60 | 327.45 | -2.85% | - |
| Nov 19, 2025 | 337.20 | 337.20 | 337.20 | 337.20 | 337.05 | 2.09% | - |
| Nov 18, 2025 | 330.30 | 330.30 | 330.30 | 330.30 | 330.15 | -0.54% | - |
| Nov 17, 2025 | 332.10 | 332.10 | 332.10 | 332.10 | 331.95 | -0.30% | - |
| Nov 14, 2025 | 333.10 | 333.10 | 333.10 | 333.10 | 332.95 | -1.86% | - |
| Nov 13, 2025 | 339.40 | 339.40 | 339.40 | 339.40 | 339.25 | 0.98% | - |
| Nov 12, 2025 | 336.10 | 336.10 | 336.10 | 336.10 | 335.95 | 0.48% | - |
| Nov 11, 2025 | 334.50 | 334.50 | 334.50 | 334.50 | 334.35 | -1.79% | - |
| Nov 10, 2025 | 340.60 | 340.60 | 340.60 | 340.60 | 340.45 | 0.98% | - |
| Nov 7, 2025 | 337.30 | 337.30 | 337.30 | 337.30 | 337.15 | -0.35% | - |
| Nov 6, 2025 | 338.50 | 338.50 | 338.50 | 338.50 | 338.35 | 1.11% | - |
| Nov 5, 2025 | 334.80 | 334.80 | 334.80 | 334.80 | 334.65 | 1.15% | - |
| Nov 4, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 330.85 | -3.27% | - |
| Nov 3, 2025 | 342.20 | 342.20 | 342.20 | 342.20 | 342.05 | 0.62% | - |
| Oct 31, 2025 | 340.10 | 340.10 | 340.10 | 340.10 | 339.95 | -2.66% | - |
| Oct 30, 2025 | 344.30 | 349.40 | 344.30 | 349.40 | 349.24 | -2.27% | - |
| Oct 29, 2025 | 357.50 | 357.50 | 357.50 | 357.50 | 357.34 | -2.35% | - |
| Oct 28, 2025 | 366.10 | 366.10 | 366.10 | 366.10 | 365.94 | -0.54% | - |
| Oct 27, 2025 | 362.30 | 368.10 | 362.30 | 368.10 | 367.93 | 0.55% | - |
| Oct 24, 2025 | 380.70 | 380.70 | 366.10 | 366.10 | 365.94 | -5.16% | 3 |
| Oct 23, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 385.83 | -0.44% | - |
| Oct 22, 2025 | 387.70 | 387.70 | 387.70 | 387.70 | 387.53 | 3.00% | - |
| Oct 21, 2025 | 376.40 | 376.40 | 376.40 | 376.40 | 376.23 | -3.06% | - |
| Oct 20, 2025 | 380.60 | 388.30 | 380.60 | 388.30 | 388.13 | 3.22% | 5 |
| Oct 17, 2025 | 368.50 | 376.20 | 368.50 | 376.20 | 376.03 | -4.37% | 10 |
| Oct 16, 2025 | 393.40 | 393.40 | 393.40 | 393.40 | 393.22 | -2.67% | - |
| Oct 15, 2025 | 404.20 | 404.20 | 404.20 | 404.20 | 404.02 | 0.45% | - |
| Oct 14, 2025 | 402.40 | 402.40 | 402.40 | 402.40 | 402.22 | -0.40% | - |
| Oct 13, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 403.82 | -1.03% | - |
| Oct 10, 2025 | 408.20 | 408.20 | 408.20 | 408.20 | 408.02 | - | - |
| Oct 9, 2025 | 407.90 | 408.20 | 407.90 | 408.20 | 408.02 | 1.16% | 10 |
| Oct 8, 2025 | 403.50 | 403.50 | 403.50 | 403.50 | 403.32 | -1.78% | - |
| Oct 7, 2025 | 401.40 | 410.80 | 401.40 | 410.80 | 410.62 | 4.32% | 2 |
| Oct 6, 2025 | 393.80 | 393.80 | 393.80 | 393.80 | 393.62 | 5.21% | - |
| Oct 3, 2025 | 374.30 | 374.30 | 374.30 | 374.30 | 374.13 | 2.24% | - |
| Oct 2, 2025 | 351.20 | 366.10 | 351.20 | 366.10 | 365.94 | 2.87% | - |
| Oct 1, 2025 | 355.90 | 355.90 | 355.90 | 355.90 | 355.74 | 1.42% | - |
| Sep 30, 2025 | 350.90 | 350.90 | 350.90 | 350.90 | 350.74 | -0.96% | - |
| Sep 29, 2025 | 354.30 | 354.30 | 354.30 | 354.30 | 354.14 | -0.39% | - |
| Sep 26, 2025 | 351.60 | 355.70 | 351.60 | 355.70 | 355.54 | -1.79% | - |
| Sep 25, 2025 | 362.20 | 362.20 | 362.20 | 362.20 | 362.04 | 0.78% | - |
| Sep 24, 2025 | 359.40 | 359.40 | 359.40 | 359.40 | 359.24 | 1.21% | - |
| Sep 23, 2025 | 355.10 | 355.10 | 355.10 | 355.10 | 354.94 | -1.61% | - |
| Sep 22, 2025 | 360.90 | 360.90 | 360.90 | 360.90 | 360.74 | 0.56% | - |
| Sep 19, 2025 | 358.90 | 358.90 | 358.90 | 358.90 | 358.74 | -0.88% | - |
| Sep 18, 2025 | 362.10 | 362.10 | 362.10 | 362.10 | 361.94 | 1.40% | - |
| Sep 17, 2025 | 357.10 | 357.10 | 357.10 | 357.10 | 356.94 | 0.42% | - |
| Sep 16, 2025 | 355.70 | 355.70 | 355.60 | 355.60 | 355.44 | -2.60% | - |
| Sep 15, 2025 | 365.10 | 365.10 | 365.10 | 365.10 | 364.94 | -0.84% | - |
| Sep 12, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.03 | 2.25% | - |
| Sep 11, 2025 | 360.10 | 360.10 | 360.10 | 360.10 | 359.94 | -3.56% | - |
| Sep 10, 2025 | 373.40 | 373.40 | 373.40 | 373.40 | 373.23 | -1.84% | - |
| Sep 9, 2025 | 380.40 | 380.40 | 380.40 | 380.40 | 380.23 | -1.22% | - |
| Sep 8, 2025 | 385.10 | 385.10 | 385.10 | 385.10 | 384.93 | -1.33% | - |
| Sep 5, 2025 | 390.30 | 390.30 | 390.30 | 390.30 | 390.12 | 1.75% | - |
| Sep 4, 2025 | 383.60 | 383.60 | 383.60 | 383.60 | 383.43 | -0.57% | - |
| Sep 3, 2025 | 385.80 | 385.80 | 385.80 | 385.80 | 385.63 | -0.39% | - |
| Sep 2, 2025 | 386.50 | 387.30 | 386.50 | 387.30 | 387.13 | -0.18% | - |
| Sep 1, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 387.83 | 0.26% | - |
| Aug 29, 2025 | 385.60 | 387.00 | 385.60 | 387.00 | 386.83 | -0.28% | - |
| Aug 28, 2025 | 388.10 | 388.10 | 388.10 | 388.10 | 387.78 | 1.04% | - |
| Aug 27, 2025 | 384.10 | 384.10 | 384.10 | 384.10 | 383.78 | 0.73% | - |
| Aug 26, 2025 | 381.70 | 381.70 | 381.30 | 381.30 | 380.99 | -0.96% | 20 |
| Aug 25, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 384.68 | -1.86% | - |
| Aug 22, 2025 | 392.30 | 392.30 | 392.30 | 392.30 | 391.98 | -1.38% | - |
| Aug 21, 2025 | 397.80 | 397.80 | 397.80 | 397.80 | 397.47 | 1.32% | - |
| Aug 20, 2025 | 392.60 | 392.60 | 392.60 | 392.60 | 392.28 | 2.77% | - |
| Aug 19, 2025 | 378.10 | 382.00 | 378.10 | 382.00 | 381.68 | 2.19% | 20 |
| Aug 18, 2025 | 373.80 | 373.80 | 373.80 | 373.80 | 373.49 | -3.63% | - |
| Aug 15, 2025 | 387.90 | 387.90 | 387.90 | 387.90 | 387.58 | 1.54% | - |
| Aug 14, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 381.68 | 3.16% | - |
| Aug 13, 2025 | 370.30 | 370.30 | 370.30 | 370.30 | 369.99 | -0.86% | - |
| Aug 12, 2025 | 373.20 | 373.50 | 373.20 | 373.50 | 373.19 | 0.08% | - |
| Aug 11, 2025 | 373.20 | 373.20 | 373.20 | 373.20 | 372.89 | -0.21% | - |
| Aug 8, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 373.69 | -0.95% | - |
| Aug 7, 2025 | 377.60 | 377.60 | 377.60 | 377.60 | 377.29 | -0.94% | - |
| Aug 6, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | 380.89 | -0.24% | - |
| Aug 5, 2025 | 382.10 | 382.10 | 382.10 | 382.10 | 381.78 | -1.52% | 100 |
| Aug 4, 2025 | 381.40 | 388.00 | 381.40 | 388.00 | 387.68 | - | 21 |
| Aug 1, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 387.68 | 1.65% | 100 |
| Jul 31, 2025 | 381.70 | 381.70 | 381.70 | 381.70 | 381.39 | -0.70% | - |
| Jul 30, 2025 | 386.50 | 386.50 | 384.40 | 384.40 | 384.08 | -4.99% | - |
| Jul 29, 2025 | 404.60 | 404.60 | 404.60 | 404.60 | 404.27 | -1.37% | - |
| Jul 28, 2025 | 410.20 | 410.20 | 410.20 | 410.20 | 409.86 | 0.69% | - |
| Jul 25, 2025 | 395.60 | 407.40 | 395.60 | 407.40 | 407.06 | 1.39% | 5 |
| Jul 24, 2025 | 401.80 | 401.80 | 401.80 | 401.80 | 401.47 | -2.26% | - |
| Jul 23, 2025 | 411.10 | 411.10 | 411.10 | 411.10 | 410.76 | 1.71% | - |
| Jul 22, 2025 | 404.20 | 404.20 | 404.20 | 404.20 | 403.87 | -1.68% | - |
| Jul 21, 2025 | 411.10 | 411.10 | 411.10 | 411.10 | 410.76 | -0.53% | - |
| Jul 18, 2025 | 413.30 | 413.30 | 413.30 | 413.30 | 412.96 | - | - |