Kaiser Aluminum Corporation (FRA:KLU1)
Germany
· Delayed Price · Currency is EUR 89.00
+1.00 (1.14%)
At close: Dec 4, 2025
Kaiser Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.25% | - |
| Dec 4, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Dec 3, 2025 | 84.00 | 88.00 | 84.00 | 88.00 | 88.00 | 4.76% | 35 |
| Dec 2, 2025 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 2.44% | 24 |
| Dec 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Nov 28, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Nov 27, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Nov 26, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Nov 25, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Nov 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Nov 21, 2025 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | 0.64% | 11 |
| Nov 20, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.95% | - |
| Nov 19, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Nov 18, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Nov 17, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | -0.63% | 42 |
| Nov 14, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.05% | - |
| Nov 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Nov 12, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Nov 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Nov 10, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.77% | - |
| Nov 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Nov 6, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Nov 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Nov 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Nov 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Oct 31, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.52% | - |
| Oct 30, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Oct 29, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Oct 28, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.05% | - |
| Oct 27, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -0.61% | 100 |
| Oct 24, 2025 | 79.50 | 82.50 | 79.50 | 82.50 | 82.50 | 16.20% | 92 |
| Oct 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.34 | 3.65% | - |
| Oct 22, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.86 | - | - |
| Oct 21, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.86 | -0.72% | - |
| Oct 20, 2025 | 66.50 | 69.00 | 66.50 | 69.00 | 68.36 | 2.22% | 75 |
| Oct 17, 2025 | 67.00 | 67.50 | 67.00 | 67.50 | 66.87 | -1.46% | - |
| Oct 16, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.86 | - | - |
| Oct 15, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.86 | - | - |
| Oct 14, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.86 | 2.24% | - |
| Oct 13, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.37 | - | - |
| Oct 10, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.37 | -4.96% | - |
| Oct 9, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.84 | 6.82% | - |
| Oct 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.38 | 0.76% | - |
| Oct 7, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.89 | -2.24% | - |
| Oct 6, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.37 | -0.74% | - |
| Oct 3, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.87 | 1.50% | - |
| Oct 2, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.88 | 2.31% | - |
| Oct 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.39 | 0.78% | - |
| Sep 30, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.90 | -3.01% | - |
| Sep 29, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 65.88 | 5.56% | 50 |
| Sep 26, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.41 | 0.80% | - |
| Sep 25, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.92 | - | - |
| Sep 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.92 | -1.57% | - |
| Sep 23, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.91 | -3.05% | - |
| Sep 22, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.89 | -2.24% | - |
| Sep 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.37 | 2.29% | - |
| Sep 18, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.89 | 0.77% | - |
| Sep 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.39 | -0.76% | - |
| Sep 16, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.89 | 0.77% | - |
| Sep 15, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.39 | -0.76% | - |
| Sep 12, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.89 | 1.55% | - |
| Sep 11, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.90 | 1.57% | - |
| Sep 10, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.91 | -2.31% | - |
| Sep 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.39 | -1.52% | - |
| Sep 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.38 | 1.54% | - |
| Sep 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.39 | 0.78% | - |
| Sep 4, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.90 | -1.53% | - |
| Sep 3, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.89 | -0.76% | - |
| Sep 2, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.38 | - | 3 |
| Sep 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.38 | -1.49% | 3 |
| Aug 29, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.37 | - | - |
| Aug 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.37 | -1.47% | - |
| Aug 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.36 | 1.49% | - |
| Aug 26, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.37 | -1.47% | - |
| Aug 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.36 | 4.62% | - |
| Aug 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.39 | 2.36% | - |
| Aug 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.91 | -0.78% | - |
| Aug 20, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 63.40 | 1.59% | 4 |
| Aug 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.41 | -1.56% | - |
| Aug 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.40 | -0.78% | - |
| Aug 15, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.90 | -1.53% | - |
| Aug 14, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.89 | 3.15% | - |
| Aug 13, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.91 | 2.42% | - |
| Aug 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.42 | -1.59% | - |
| Aug 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.41 | - | - |
| Aug 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.41 | 0.80% | - |
| Aug 7, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.92 | -1.57% | - |
| Aug 6, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.91 | 0.79% | - |
| Aug 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.41 | -1.56% | - |
| Aug 4, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 63.40 | -4.48% | 3 |
| Aug 1, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.37 | -2.90% | - |
| Jul 31, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.36 | 0.73% | - |
| Jul 30, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.86 | -3.52% | - |
| Jul 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.34 | 0.71% | - |
| Jul 28, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.84 | -4.73% | - |
| Jul 25, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.31 | -6.33% | - |
| Jul 24, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 77.61 | 0.64% | 280 |
| Jul 23, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.12 | 0.64% | - |
| Jul 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 76.63 | 1.30% | - |
| Jul 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 75.65 | -0.65% | - |