Kumba Iron Ore Limited (FRA:KUI)
Germany
· Delayed Price · Currency is EUR 17.00
+0.10 (0.59%)
At close: Dec 5, 2025
Kumba Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Dec 4, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Dec 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Dec 1, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Nov 28, 2025 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 1.80% | 200 |
| Nov 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Nov 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Nov 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 24, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 0.61% | 200 |
| Nov 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Nov 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Nov 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Nov 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Nov 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Nov 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | - |
| Nov 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% | - |
| Nov 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Nov 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Nov 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Nov 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | - |
| Nov 6, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | -1.73% | 1,150 |
| Nov 5, 2025 | 16.20 | 17.30 | 16.20 | 17.30 | 17.30 | 6.79% | 750 |
| Nov 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -5.26% | - |
| Nov 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Oct 31, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.55% | - |
| Oct 30, 2025 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | 4.76% | 1,077 |
| Oct 29, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 7.69% | - |
| Oct 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Oct 27, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 1,240 |
| Oct 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Oct 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Oct 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Oct 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | 155 |
| Oct 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Oct 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Oct 16, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Oct 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Oct 14, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 1.29% | 88 |
| Oct 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Oct 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Oct 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Oct 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Oct 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.39% | - |
| Oct 2, 2025 | 16.00 | 16.70 | 16.00 | 16.70 | 16.70 | 3.09% | 290 |
| Oct 1, 2025 | 15.80 | 16.30 | 15.80 | 16.20 | 16.20 | - | 415 |
| Sep 30, 2025 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | 3.18% | 200 |
| Sep 29, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Sep 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Sep 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Sep 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Sep 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Sep 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Sep 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Sep 18, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 3.25% | 30 |
| Sep 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Sep 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Sep 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Sep 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Sep 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Sep 10, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 2.65% | 45 |
| Sep 9, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Sep 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Sep 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Sep 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Sep 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Sep 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Sep 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 29, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 6.16% | 330 |
| Aug 28, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 4.29% | 10 |
| Aug 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Aug 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 25, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 100 |
| Aug 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | 143 |
| Aug 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Aug 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -5.63% | - |
| Aug 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.39 | -2.07% | - |
| Aug 18, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 13.68 | 0.69% | 170 |
| Aug 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.58 | -1.37% | - |
| Aug 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 13.77 | -0.68% | - |
| Aug 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 13.87 | 2.80% | - |
| Aug 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.49 | -1.38% | - |
| Aug 11, 2025 | 14.30 | 14.60 | 14.30 | 14.50 | 13.68 | - | 201 |
| Aug 8, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 13.68 | 2.84% | 15 |
| Aug 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.30 | -2.08% | - |
| Aug 6, 2025 | 14.10 | 14.40 | 14.10 | 14.40 | 13.58 | 0.70% | 10 |
| Aug 5, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | 13.49 | 0.70% | 100 |
| Aug 4, 2025 | 13.60 | 14.20 | 13.60 | 14.20 | 13.39 | -1.39% | 357 |
| Aug 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.58 | -4.64% | - |
| Jul 31, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.24 | 2.03% | - |
| Jul 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 13.96 | 4.23% | - |
| Jul 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.39 | - | - |
| Jul 28, 2025 | 14.90 | 14.90 | 14.20 | 14.20 | 13.39 | -7.79% | 414 |
| Jul 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 14.53 | - | - |
| Jul 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 14.53 | -1.91% | - |
| Jul 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 14.81 | 6.80% | - |
| Jul 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 13.87 | -2.65% | - |
| Jul 21, 2025 | 14.40 | 15.10 | 14.40 | 15.10 | 14.24 | 4.86% | 1,649 |