Skip to main content
KPS AG (FRA:KSC)
Germany flag Germany · Delayed Price · Currency is EUR
0.446
-0.002 (-0.45%)
Last updated: Dec 5, 2025, 5:35 PM CET

KPS AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.430.430.430.430.43-0.23%-
Dec 3, 20250.420.430.420.430.431.18%-
Dec 2, 20250.420.420.420.420.42--
Dec 1, 20250.420.420.420.420.42-0.24%-
Nov 28, 20250.420.420.420.420.420.24%-
Nov 27, 20250.410.420.410.420.422.17%-
Nov 26, 20250.420.420.410.410.41-14,141
Nov 25, 20250.420.420.410.410.410.24%-
Nov 24, 20250.410.410.410.410.41--
Nov 21, 20250.410.410.410.410.41--
Nov 20, 20250.410.410.410.410.41-1.90%-
Nov 19, 20250.410.430.410.420.421.20%-
Nov 18, 20250.420.420.410.420.42-1.19%-
Nov 17, 20250.430.430.420.420.422.68%-
Nov 14, 20250.430.440.410.410.41-7.03%-
Nov 13, 20250.440.440.440.440.440.92%1,700
Nov 12, 20250.440.460.440.440.44-1.13%1,049
Nov 11, 20250.430.440.430.440.440.23%-
Nov 10, 20250.430.440.430.440.44--
Nov 7, 20250.440.440.440.440.44--
Nov 6, 20250.440.440.440.440.44-0.23%-
Nov 5, 20250.450.460.440.440.44-1.78%-
Nov 4, 20250.440.450.440.450.451.58%-
Nov 3, 20250.450.450.440.440.44-1.34%-
Oct 31, 20250.440.460.440.450.452.28%-
Oct 30, 20250.440.480.440.440.4413.73%-
Oct 29, 20250.490.490.390.390.39-20.58%7,700
Oct 28, 20250.500.500.490.490.49-5.08%7,500
Oct 27, 20250.530.530.510.510.51-3.03%-
Oct 24, 20250.530.530.520.530.53-0.75%3,900
Oct 23, 20250.530.530.530.530.53--
Oct 22, 20250.540.540.530.530.531.92%-
Oct 21, 20250.550.550.520.520.52-5.43%7,000
Oct 20, 20250.550.550.550.550.55--
Oct 17, 20250.560.570.550.550.55-2.47%-
Oct 16, 20250.560.570.560.570.571.07%-
Oct 15, 20250.550.560.550.560.560.36%-
Oct 14, 20250.540.560.540.560.56-0.36%5,000
Oct 13, 20250.560.560.560.560.56-0.36%5,000
Oct 10, 20250.570.570.560.560.56-1.75%-
Oct 9, 20250.560.580.560.570.57-0.35%-
Oct 8, 20250.560.580.560.570.57-0.69%5,000
Oct 7, 20250.560.590.560.580.58-2.69%10,000
Oct 6, 20250.570.590.570.590.590.34%-
Oct 3, 20250.580.590.580.590.591.37%-
Oct 2, 20250.590.590.580.580.58-1.35%8,000
Oct 1, 20250.570.610.570.590.592.42%-
Sep 30, 20250.580.580.580.580.58-3.67%-
Sep 29, 20250.600.600.600.600.60-6.25%-
Sep 26, 20250.620.640.620.640.64-10,000
Sep 25, 20250.620.640.620.640.64-5,000
Sep 24, 20250.610.650.610.640.64-1.84%15,000
Sep 23, 20250.640.650.640.650.65-0.61%5,000
Sep 22, 20250.630.660.630.660.664.13%5,000
Sep 19, 20250.630.630.630.630.635.70%-
Sep 18, 20250.600.600.600.600.60-8.31%-
Sep 17, 20250.650.650.650.650.65-1.52%3,000
Sep 16, 20250.640.660.640.660.663.13%14,700
Sep 15, 20250.640.640.640.640.64--
Sep 12, 20250.640.640.640.640.64-2.44%-
Sep 11, 20250.660.660.660.660.668.25%-
Sep 10, 20250.610.610.610.610.61-8.18%-
Sep 9, 20250.660.660.660.660.66-3.23%2,000
Sep 8, 20250.680.680.680.680.68-2.57%-
Sep 5, 20250.700.700.700.700.70-2.23%-
Sep 4, 20250.610.720.590.720.7230.18%5,260
Sep 3, 20250.640.640.550.550.55-14.86%15,600
Sep 2, 20250.650.650.650.650.65-0.31%-
Sep 1, 20250.650.650.650.650.651.25%-
Aug 29, 20250.640.640.640.640.642.24%-
Aug 28, 20250.630.630.630.630.63-4.57%-
Aug 27, 20250.660.660.660.660.660.92%-
Aug 26, 20250.650.650.650.650.65-2.99%-
Aug 25, 20250.670.670.670.670.67-4.29%-
Aug 22, 20250.700.700.700.700.705.11%-
Aug 21, 20250.670.670.670.670.67-10.72%-
Aug 20, 20250.670.750.670.750.7511.68%500
Aug 19, 20250.670.670.670.670.67-2.62%-
Aug 18, 20250.690.690.690.690.69--
Aug 15, 20250.690.690.690.690.69-0.58%-
Aug 14, 20250.690.690.690.690.69--
Aug 13, 20250.690.690.690.690.69-1.15%-
Aug 12, 20250.700.700.700.700.700.87%-
Aug 11, 20250.690.690.690.690.692.98%-
Aug 8, 20250.670.670.670.670.67-2.61%-
Aug 7, 20250.690.690.690.690.69-5.74%-
Aug 6, 20250.730.730.730.730.734.27%-
Aug 5, 20250.700.700.700.700.70-6.40%-
Aug 4, 20250.750.750.750.750.751.63%3,829
Aug 1, 20250.740.740.740.740.74-4.90%-
Jul 31, 20250.780.780.780.780.784.02%-
Jul 30, 20250.750.750.750.750.75-0.27%-
Jul 29, 20250.750.750.750.750.75-2.35%-
Jul 28, 20250.770.770.770.770.77-1,000
Jul 25, 20250.770.770.770.770.77-0.26%-
Jul 24, 20250.770.770.770.770.771.59%-
Jul 23, 20250.760.760.760.760.76-2.83%-
Jul 22, 20250.790.790.780.780.78-0.26%4,000
Jul 21, 20250.780.780.780.780.78-0.76%-
Jul 18, 20250.790.790.790.790.793.42%-