Kulicke and Soffa Industries, Inc. (FRA:KU1)
Germany
· Delayed Price · Currency is EUR 40.65
+0.59 (1.47%)
At close: Dec 5, 2025
FRA:KU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 1.47% | - |
| Dec 4, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 4.13% | - |
| Dec 3, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -1.36% | - |
| Dec 2, 2025 | 38.19 | 39.00 | 38.19 | 39.00 | 39.00 | 0.59% | 100 |
| Dec 1, 2025 | 38.24 | 38.77 | 38.24 | 38.77 | 38.77 | -0.84% | 5 |
| Nov 28, 2025 | 38.68 | 39.10 | 38.68 | 39.10 | 39.10 | 1.72% | 50 |
| Nov 27, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 2.67% | - |
| Nov 26, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 4.90% | - |
| Nov 25, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.45% | - |
| Nov 24, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 5.87% | - |
| Nov 21, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -3.37% | - |
| Nov 20, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 14.02% | - |
| Nov 19, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.76% | - |
| Nov 18, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -5.68% | - |
| Nov 17, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.19% | - |
| Nov 14, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -4.42% | - |
| Nov 13, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.66% | - |
| Nov 12, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.92% | - |
| Nov 11, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 0.66% | - |
| Nov 10, 2025 | 33.47 | 33.47 | 33.34 | 33.34 | 33.34 | 0.82% | - |
| Nov 7, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -2.51% | - |
| Nov 6, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 2.48% | - |
| Nov 5, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -3.33% | - |
| Nov 4, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.67% | - |
| Nov 3, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 1.20% | - |
| Oct 31, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.26% | - |
| Oct 30, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -4.15% | - |
| Oct 29, 2025 | 35.21 | 35.44 | 35.21 | 35.44 | 35.44 | 1.69% | 137 |
| Oct 28, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.94% | - |
| Oct 27, 2025 | 35.33 | 35.33 | 35.18 | 35.18 | 35.18 | 2.15% | - |
| Oct 24, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 4.49% | - |
| Oct 23, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -3.23% | - |
| Oct 22, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.83% | - |
| Oct 21, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -1.66% | - |
| Oct 20, 2025 | 33.23 | 34.35 | 33.23 | 34.35 | 34.35 | 4.09% | 79 |
| Oct 17, 2025 | 33.36 | 33.36 | 33.00 | 33.00 | 33.00 | -3.25% | 25 |
| Oct 16, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.67% | - |
| Oct 15, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.94% | - |
| Oct 14, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 2.35% | - |
| Oct 13, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -5.60% | - |
| Oct 10, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 1.21% | - |
| Oct 9, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - | - |
| Oct 8, 2025 | 34.60 | 35.09 | 34.60 | 34.79 | 34.79 | -1.33% | 270 |
| Oct 7, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 2.44% | - |
| Oct 6, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -1.26% | - |
| Oct 3, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.26% | - |
| Oct 2, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 2.61% | - |
| Oct 1, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.50% | - |
| Sep 30, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -1.75% | - |
| Sep 29, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.09% | - |
| Sep 26, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.80% | - |
| Sep 25, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -1.79% | - |
| Sep 24, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.69% | - |
| Sep 23, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -1.77% | - |
| Sep 22, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 1.33% | - |
| Sep 19, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 4.08% | - |
| Sep 18, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.61% | - |
| Sep 17, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.41 | 0.41% | - |
| Sep 16, 2025 | 33.87 | 34.44 | 33.87 | 34.44 | 34.27 | 5.35% | 58 |
| Sep 15, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.53 | -0.94% | - |
| Sep 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.83 | 2.52% | - |
| Sep 11, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.03 | -0.03% | - |
| Sep 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.04 | 0.22% | - |
| Sep 9, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.97 | -0.77% | - |
| Sep 8, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.22 | 0.40% | - |
| Sep 5, 2025 | 32.26 | 32.26 | 32.25 | 32.25 | 32.09 | 4.17% | - |
| Sep 4, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.81 | -0.86% | - |
| Sep 3, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.07 | -1.82% | - |
| Sep 2, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.65 | 0.41% | - |
| Sep 1, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.52 | -1.09% | - |
| Aug 29, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 31.87 | 0.31% | - |
| Aug 28, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.77 | -0.62% | - |
| Aug 27, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.97 | 0.91% | - |
| Aug 26, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.68 | -0.25% | - |
| Aug 25, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.76 | 2.70% | - |
| Aug 22, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 30.92 | 1.57% | - |
| Aug 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.45 | -0.49% | - |
| Aug 20, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.60 | -1.09% | - |
| Aug 19, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 30.93 | 1.44% | - |
| Aug 18, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.50 | -3.53% | - |
| Aug 15, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.61 | -0.38% | - |
| Aug 14, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.73 | 1.05% | - |
| Aug 13, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.40 | 5.48% | - |
| Aug 12, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.77 | -0.80% | - |
| Aug 11, 2025 | 30.18 | 30.18 | 30.16 | 30.16 | 30.01 | 1.04% | - |
| Aug 8, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.70 | 4.81% | - |
| Aug 7, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.34 | 2.48% | - |
| Aug 6, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.65 | -1.77% | - |
| Aug 5, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.15 | 1.65% | - |
| Aug 4, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.69 | -1.90% | - |
| Aug 1, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.23 | -5.28% | - |
| Jul 31, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.80 | -0.03% | - |
| Jul 30, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.81 | -0.93% | - |
| Jul 29, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.09 | 2.51% | - |
| Jul 28, 2025 | 28.96 | 29.50 | 28.87 | 29.50 | 29.35 | 1.94% | 50 |
| Jul 25, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.80 | -1.53% | - |
| Jul 24, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.24 | -1.31% | - |
| Jul 23, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.63 | -1.39% | - |
| Jul 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.05 | -0.23% | - |
| Jul 21, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.12 | -1.50% | - |