Kurita Water Industries Ltd. (FRA:KWI)
Germany
· Delayed Price · Currency is EUR 36.08
+0.40 (1.12%)
Last updated: Dec 5, 2025, 8:03 AM CET
Kurita Water Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 2.23% | 75 |
| Dec 3, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 2.65% | - |
| Dec 2, 2025 | 33.94 | 34.00 | 33.94 | 34.00 | 34.00 | - | 100 |
| Dec 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.70% | - |
| Nov 28, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 1.24% | - |
| Nov 27, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -1.69% | - |
| Nov 26, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.94% | - |
| Nov 25, 2025 | 33.66 | 34.08 | 33.66 | 34.08 | 34.08 | 0.59% | 195 |
| Nov 24, 2025 | 33.54 | 33.88 | 33.54 | 33.88 | 33.88 | 1.44% | 200 |
| Nov 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.54% | - |
| Nov 20, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.24% | - |
| Nov 19, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.12% | - |
| Nov 18, 2025 | 33.66 | 33.88 | 33.66 | 33.88 | 33.88 | -5.20% | 55 |
| Nov 17, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 1.13% | - |
| Nov 14, 2025 | 35.52 | 35.52 | 35.34 | 35.34 | 35.34 | -1.40% | 150 |
| Nov 13, 2025 | 35.60 | 35.84 | 35.60 | 35.84 | 35.84 | 0.11% | 100 |
| Nov 12, 2025 | 35.96 | 35.96 | 35.80 | 35.80 | 35.80 | 0.67% | 100 |
| Nov 11, 2025 | 35.70 | 35.70 | 35.56 | 35.56 | 35.56 | -2.89% | 272 |
| Nov 10, 2025 | 35.32 | 36.62 | 35.32 | 36.62 | 36.62 | 13.37% | 150 |
| Nov 7, 2025 | 32.14 | 32.52 | 32.12 | 32.30 | 32.30 | -0.19% | 400 |
| Nov 6, 2025 | 32.06 | 32.36 | 32.06 | 32.36 | 32.36 | 2.08% | 102 |
| Nov 5, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -3.71% | - |
| Nov 4, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.06% | - |
| Nov 3, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.73% | - |
| Oct 31, 2025 | 32.60 | 32.66 | 32.60 | 32.66 | 32.66 | -0.06% | 14 |
| Oct 30, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 1.87% | - |
| Oct 29, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -1.41% | - |
| Oct 28, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -1.27% | - |
| Oct 27, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.73% | - |
| Oct 24, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 1.55% | - |
| Oct 23, 2025 | 32.34 | 32.34 | 32.22 | 32.22 | 32.22 | 2.29% | 300 |
| Oct 22, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.48% | - |
| Oct 21, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.32% | 10 |
| Oct 20, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 2.45% | - |
| Oct 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.46% | - |
| Oct 16, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.20% | - |
| Oct 15, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 3.98% | - |
| Oct 14, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -3.06% | - |
| Oct 13, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.51% | - |
| Oct 10, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.13% | - |
| Oct 9, 2025 | 30.38 | 30.54 | 30.38 | 30.54 | 30.54 | 5.24% | 150 |
| Oct 8, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -2.94% | - |
| Oct 7, 2025 | 29.34 | 29.90 | 29.34 | 29.90 | 29.90 | 2.75% | 680 |
| Oct 6, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.89% | - |
| Oct 3, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.42% | - |
| Oct 2, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 1.34% | - |
| Oct 1, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -2.14% | - |
| Sep 30, 2025 | 28.82 | 28.98 | 28.60 | 28.92 | 28.92 | 0.77% | 164 |
| Sep 29, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.44% | - |
| Sep 26, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 28.80 | -1.02% | - |
| Sep 25, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.10 | 0.55% | - |
| Sep 24, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 28.94 | -1.08% | - |
| Sep 23, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.25 | -0.60% | - |
| Sep 22, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.43 | 0.68% | - |
| Sep 19, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.23 | -1.27% | - |
| Sep 18, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.61 | 2.32% | - |
| Sep 17, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 28.94 | -1.48% | - |
| Sep 16, 2025 | 29.80 | 29.80 | 29.70 | 29.70 | 29.37 | 0.20% | 175 |
| Sep 15, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.31 | -0.54% | - |
| Sep 12, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.47 | -0.20% | - |
| Sep 11, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.53 | -0.53% | - |
| Sep 10, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.69 | 0.27% | - |
| Sep 9, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.61 | 0.81% | - |
| Sep 8, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.37 | 1.50% | - |
| Sep 5, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 28.94 | 1.53% | - |
| Sep 4, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.50 | -0.69% | - |
| Sep 3, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 28.70 | 1.19% | - |
| Sep 2, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.36 | -1.31% | 200 |
| Sep 1, 2025 | 28.52 | 29.06 | 28.52 | 29.06 | 28.74 | -0.89% | 200 |
| Aug 29, 2025 | 29.48 | 29.48 | 29.32 | 29.32 | 29.00 | 1.17% | 100 |
| Aug 28, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.66 | 1.05% | - |
| Aug 27, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.36 | -0.97% | - |
| Aug 26, 2025 | 28.80 | 28.96 | 28.80 | 28.96 | 28.64 | -2.36% | 4 |
| Aug 25, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.33 | -1.53% | 100 |
| Aug 22, 2025 | 29.50 | 30.12 | 29.50 | 30.12 | 29.79 | -0.26% | 18 |
| Aug 21, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 29.87 | -1.11% | 400 |
| Aug 20, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.20 | -0.33% | - |
| Aug 19, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.30 | 0.72% | - |
| Aug 18, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.09 | -1.11% | - |
| Aug 15, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.42 | -0.32% | - |
| Aug 14, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.52 | - | - |
| Aug 13, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.52 | 1.92% | - |
| Aug 12, 2025 | 30.10 | 30.28 | 30.10 | 30.28 | 29.95 | 1.47% | 100 |
| Aug 11, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.51 | 1.50% | - |
| Aug 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.08 | 1.38% | 140 |
| Aug 7, 2025 | 28.84 | 29.00 | 28.84 | 29.00 | 28.68 | -16.71% | 140 |
| Aug 6, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.44 | 1.69% | - |
| Aug 5, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 33.86 | 1.48% | - |
| Aug 4, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.37 | -1.58% | - |
| Aug 1, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 33.90 | 0.18% | - |
| Jul 31, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 33.84 | 0.88% | - |
| Jul 30, 2025 | 33.82 | 33.92 | 33.82 | 33.92 | 33.55 | 1.92% | 300 |
| Jul 29, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 32.91 | -0.72% | - |
| Jul 28, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.15 | 1.15% | - |
| Jul 25, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 32.78 | -0.78% | - |
| Jul 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.03 | 1.27% | - |
| Jul 23, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.62 | 2.87% | - |
| Jul 22, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 31.71 | -0.56% | - |
| Jul 21, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 31.89 | -1.29% | - |
| Jul 18, 2025 | 32.06 | 32.66 | 32.06 | 32.66 | 32.30 | 2.45% | 285 |