Kingboard Laminates Holdings Limited (FRA:KLN)
Germany
· Delayed Price · Currency is EUR 1.290
+0.020 (1.57%)
At close: Dec 5, 2025
FRA:KLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Dec 4, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Dec 3, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -2.27% | - |
| Dec 2, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 2.33% | - |
| Dec 1, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 4.88% | - |
| Nov 28, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Nov 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Nov 26, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 25, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 2.48% | - |
| Nov 24, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 2.54% | - |
| Nov 21, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -7.81% | - |
| Nov 20, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | - |
| Nov 19, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.60% | - |
| Nov 18, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Nov 17, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Nov 14, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Nov 13, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Nov 12, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 1.54% | - |
| Nov 11, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Nov 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Nov 7, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -4.41% | - |
| Nov 6, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Nov 5, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Nov 4, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -0.72% | - |
| Nov 3, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Oct 31, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -6.54% | - |
| Oct 30, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 3.38% | - |
| Oct 29, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | - |
| Oct 28, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 2.07% | 4,974 |
| Oct 27, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Oct 24, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 3.65% | - |
| Oct 23, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -3.52% | - |
| Oct 22, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -2.74% | - |
| Oct 21, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 8.96% | - |
| Oct 20, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -1.47% | - |
| Oct 17, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | -8.72% | - |
| Oct 16, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -2.61% | - |
| Oct 15, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 6.25% | - |
| Oct 14, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 3.60% | - |
| Oct 13, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.46% | - |
| Oct 10, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Oct 9, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 5.34% | - |
| Oct 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Oct 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 6, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Oct 3, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 5.47% | - |
| Oct 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Oct 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | - |
| Sep 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Sep 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 6.35% | - |
| Sep 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Sep 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.03% | - |
| Sep 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Sep 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 22, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -4.55% | 500 |
| Sep 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | - |
| Sep 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Sep 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 10,000 |
| Sep 16, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -4.69% | 12,617 |
| Sep 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.88% | - |
| Sep 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Sep 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 7.32% | - |
| Sep 10, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Sep 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Sep 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Sep 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | - |
| Sep 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Sep 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Sep 2, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -7.30% | - |
| Sep 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.20% | - |
| Aug 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Aug 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Aug 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | - |
| Aug 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 11.54% | 2,600 |
| Aug 25, 2025 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | -7.80% | 15,374 |
| Aug 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.68% | - |
| Aug 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Aug 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Aug 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | - |
| Aug 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Aug 15, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 25.21% | - |
| Aug 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Aug 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Aug 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Aug 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | - |
| Aug 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Aug 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Aug 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Aug 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | - |
| Aug 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 31, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Jul 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Jul 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Jul 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Jul 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Jul 24, 2025 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 4.72% | 12,000 |
| Jul 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Jul 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Jul 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |