Kioxia Holdings Corporation (FRA:KI5)
Germany
· Delayed Price · Currency is EUR 191.02
+1.92 (1.02%)
Last updated: Apr 28, 2026, 2:15 PM CET
Kioxia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 187.74 | 200.00 | 187.74 | 198.00 | 198.00 | 3.39% | 1,367 |
| Apr 24, 2026 | 184.48 | 191.50 | 184.48 | 191.50 | 191.50 | 1.43% | 550 |
| Apr 23, 2026 | 188.10 | 190.06 | 188.02 | 188.80 | 188.80 | -2.03% | 672 |
| Apr 22, 2026 | 186.38 | 192.72 | 185.92 | 192.72 | 192.72 | 12.18% | 939 |
| Apr 21, 2026 | 174.06 | 176.98 | 171.80 | 171.80 | 171.80 | 3.12% | 524 |
| Apr 20, 2026 | 163.96 | 166.60 | 163.38 | 166.60 | 166.60 | -3.80% | 146 |
| Apr 17, 2026 | 164.00 | 173.18 | 163.66 | 173.18 | 173.18 | -4.90% | 445 |
| Apr 16, 2026 | 177.98 | 182.10 | 177.98 | 182.10 | 182.10 | 5.87% | 692 |
| Apr 15, 2026 | 174.96 | 176.90 | 171.52 | 172.00 | 172.00 | -8.17% | 1,925 |
| Apr 14, 2026 | 188.28 | 192.42 | 185.26 | 187.30 | 187.30 | 6.87% | 887 |
| Apr 13, 2026 | 166.32 | 175.26 | 166.28 | 175.26 | 175.26 | 6.24% | 524 |
| Apr 10, 2026 | 160.34 | 166.32 | 160.34 | 164.96 | 164.96 | 7.54% | 1,290 |
| Apr 9, 2026 | 148.86 | 153.40 | 148.86 | 153.40 | 153.40 | 1.91% | 730 |
| Apr 8, 2026 | 151.52 | 153.30 | 147.66 | 150.52 | 150.52 | 20.24% | 1,791 |
| Apr 7, 2026 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | 5.19% | - |
| Apr 2, 2026 | 114.00 | 119.00 | 114.00 | 119.00 | 119.00 | -0.83% | 300 |
| Apr 1, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 14.29% | 1,200 |
| Mar 31, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 237 |
| Mar 30, 2026 | 108.00 | 110.00 | 103.00 | 103.00 | 103.00 | -1.90% | 588 |
| Mar 27, 2026 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | -6.25% | 1,286 |
| Mar 26, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -5.88% | 324 |
| Mar 25, 2026 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 0.85% | 470 |
| Mar 24, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -5.60% | 17 |
| Mar 23, 2026 | 113.00 | 125.00 | 113.00 | 125.00 | 125.00 | 7.76% | 368 |
| Mar 20, 2026 | 122.00 | 122.00 | 116.00 | 116.00 | 116.00 | -5.69% | 318 |
| Mar 19, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | -0.81% | 458 |
| Mar 18, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 0.81% | 1,305 |
| Mar 17, 2026 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | -3.91% | 198 |
| Mar 16, 2026 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 9.40% | 583 |
| Mar 13, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | - | 135 |
| Mar 12, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 85 |
| Mar 11, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 6.42% | 40 |
| Mar 10, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 4.81% | 199 |
| Mar 9, 2026 | 97.00 | 105.00 | 96.50 | 104.00 | 104.00 | -0.95% | 1,673 |
| Mar 6, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -8.70% | 481 |
| Mar 5, 2026 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 5.50% | 347 |
| Mar 4, 2026 | 104.00 | 111.00 | 104.00 | 109.00 | 109.00 | 0.93% | 337 |
| Mar 3, 2026 | 109.00 | 109.00 | 103.00 | 108.00 | 108.00 | -9.24% | 661 |
| Mar 2, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 4.39% | 659 |
| Feb 27, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 1,585 |
| Feb 26, 2026 | 114.00 | 117.00 | 112.00 | 113.00 | 113.00 | -6.61% | 359 |
| Feb 25, 2026 | 119.00 | 121.00 | 114.00 | 121.00 | 121.00 | -2.42% | 482 |
| Feb 24, 2026 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 5.08% | 873 |
| Feb 23, 2026 | 115.00 | 119.00 | 113.00 | 118.00 | 118.00 | 0.85% | 5,667 |
| Feb 20, 2026 | 112.00 | 120.00 | 111.00 | 117.00 | 117.00 | 2.63% | 2,272 |
| Feb 19, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | -3.39% | 65 |
| Feb 18, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -4.84% | 34 |
| Feb 17, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | -0.80% | 1,372 |
| Feb 16, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | -3.85% | 780 |
| Feb 13, 2026 | 127.00 | 130.00 | 126.00 | 130.00 | 130.00 | 5.69% | 1,620 |
| Feb 12, 2026 | 126.00 | 139.00 | 123.00 | 123.00 | 123.00 | 14.95% | 2,887 |
| Feb 11, 2026 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 0.94% | 30 |
| Feb 10, 2026 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | - | 1,393 |
| Feb 9, 2026 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | -5.36% | 1,550 |
| Feb 6, 2026 | 102.00 | 112.00 | 102.00 | 112.00 | 112.00 | 7.69% | 711 |
| Feb 5, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | -2.80% | 617 |
| Feb 4, 2026 | 111.00 | 114.00 | 105.00 | 107.00 | 107.00 | -5.31% | 2,193 |
| Feb 3, 2026 | 114.00 | 115.00 | 109.00 | 113.00 | 113.00 | 4.63% | 3,865 |
| Feb 2, 2026 | 100.00 | 110.00 | 99.50 | 108.00 | 108.00 | -8.47% | 1,457 |
| Jan 30, 2026 | 117.00 | 122.00 | 117.00 | 118.00 | 118.00 | 14.56% | 4,332 |
| Jan 29, 2026 | 106.00 | 107.00 | 100.00 | 103.00 | 103.00 | -6.36% | 2,538 |
| Jan 28, 2026 | 105.00 | 112.00 | 105.00 | 110.00 | 110.00 | 6.80% | 2,318 |
| Jan 27, 2026 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 6.74% | 670 |
| Jan 26, 2026 | 95.00 | 96.50 | 94.00 | 96.50 | 96.50 | 1.58% | 904 |
| Jan 23, 2026 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | -4.04% | 281 |
| Jan 22, 2026 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 5.88% | 1,120 |
| Jan 21, 2026 | 89.00 | 94.50 | 89.00 | 93.50 | 93.50 | 10.65% | 586 |
| Jan 20, 2026 | 82.00 | 84.50 | 79.50 | 84.50 | 84.50 | 1.20% | 438 |
| Jan 19, 2026 | 82.00 | 84.00 | 82.00 | 83.50 | 83.50 | 1.21% | 130 |
| Jan 16, 2026 | 80.00 | 82.50 | 80.00 | 82.50 | 82.50 | 10.00% | 492 |
| Jan 15, 2026 | 73.50 | 76.00 | 73.50 | 75.00 | 75.00 | 5.63% | 1,050 |
| Jan 14, 2026 | 71.00 | 71.50 | 71.00 | 71.00 | 71.00 | -6.58% | 300 |
| Jan 13, 2026 | 73.50 | 76.00 | 73.50 | 76.00 | 76.00 | 2.70% | 1,459 |
| Jan 12, 2026 | 70.50 | 74.00 | 70.50 | 74.00 | 74.00 | 6.47% | 506 |
| Jan 9, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | -0.71% | 110 |
| Jan 8, 2026 | 71.00 | 73.50 | 70.00 | 70.00 | 70.00 | 0.72% | 452 |
| Jan 7, 2026 | 69.50 | 71.50 | 69.50 | 69.50 | 69.50 | 1.46% | 121 |
| Jan 6, 2026 | 62.50 | 68.50 | 62.50 | 68.50 | 68.50 | 7.87% | 351 |
| Jan 5, 2026 | 61.00 | 63.50 | 61.00 | 63.50 | 63.50 | 4.10% | 50 |
| Jan 2, 2026 | 58.00 | 61.00 | 58.00 | 61.00 | 61.00 | 8.93% | 187 |
| Dec 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.08% | - |
| Dec 29, 2025 | 57.00 | 59.50 | 57.00 | 59.00 | 59.00 | 10.28% | 557 |
| Dec 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Dec 22, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 10.00% | 100 |
| Dec 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Dec 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Dec 17, 2025 | 50.50 | 51.50 | 50.00 | 51.50 | 51.50 | 9.57% | 110 |
| Dec 16, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -5.24% | - |
| Dec 15, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -7.29% | - |
| Dec 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Dec 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Dec 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -5.56% | - |
| Dec 9, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Dec 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 7.84% | - |
| Dec 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.66% | - |
| Dec 4, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.23% | - |
| Dec 3, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.80% | - |
| Dec 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.73% | - |
| Dec 1, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -6.41% | - |
| Nov 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 5.10% | - |