Krones AG (VIE:KRN)
Austria
· Delayed Price · Currency is EUR 121.40
-3.00 (-2.41%)
Last updated: Mar 9, 2026, 3:30 PM CET
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | - | -2.89% | - |
| Mar 6, 2026 | 125.40 | 125.40 | 123.80 | 124.40 | 124.40 | -0.96% | - |
| Mar 5, 2026 | 127.00 | 128.20 | 125.60 | 125.60 | 125.60 | -1.26% | - |
| Mar 4, 2026 | 125.60 | 128.40 | 125.60 | 127.20 | 127.20 | 0.63% | - |
| Mar 3, 2026 | 127.80 | 127.80 | 126.40 | 126.40 | 126.40 | -2.02% | - |
| Mar 2, 2026 | 128.60 | 129.20 | 128.60 | 129.00 | 129.00 | -2.86% | - |
| Feb 27, 2026 | 132.60 | 133.60 | 132.40 | 132.80 | 132.80 | - | - |
| Feb 26, 2026 | 132.80 | 132.80 | 132.60 | 132.80 | 132.80 | -0.15% | - |
| Feb 25, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -1.04% | - |
| Feb 24, 2026 | 137.00 | 137.00 | 134.40 | 134.40 | 134.40 | -1.32% | - |
| Feb 23, 2026 | 134.60 | 137.40 | 134.60 | 136.20 | 136.20 | 0.59% | - |
| Feb 20, 2026 | 135.60 | 135.80 | 135.40 | 135.40 | 135.40 | 3.52% | - |
| Feb 19, 2026 | 143.60 | 143.60 | 130.80 | 130.80 | 130.80 | -6.84% | 150 |
| Feb 18, 2026 | 138.40 | 140.40 | 138.40 | 140.40 | 140.40 | 1.01% | - |
| Feb 17, 2026 | 138.60 | 139.00 | 136.80 | 139.00 | 139.00 | 0.29% | - |
| Feb 16, 2026 | 140.20 | 140.20 | 138.60 | 138.60 | 138.60 | -0.86% | - |
| Feb 13, 2026 | 137.40 | 139.80 | 137.40 | 139.80 | 139.80 | 1.90% | - |
| Feb 12, 2026 | 139.20 | 139.80 | 137.20 | 137.20 | 137.20 | -0.72% | - |
| Feb 11, 2026 | 140.00 | 140.00 | 138.20 | 138.20 | 138.20 | -0.72% | - |
| Feb 10, 2026 | 138.80 | 139.20 | 138.60 | 139.20 | 139.20 | 0.29% | - |
| Feb 9, 2026 | 139.60 | 139.80 | 138.80 | 138.80 | 138.80 | 0.43% | - |
| Feb 6, 2026 | 137.00 | 138.60 | 137.00 | 138.20 | 138.20 | 0.44% | 75 |
| Feb 5, 2026 | 137.40 | 137.60 | 137.00 | 137.60 | 137.60 | -0.29% | - |
| Feb 4, 2026 | 138.40 | 139.00 | 137.40 | 138.00 | 138.00 | -0.14% | - |
| Feb 3, 2026 | 138.80 | 138.80 | 137.00 | 138.20 | 138.20 | - | - |
| Feb 2, 2026 | 134.60 | 138.20 | 134.60 | 138.20 | 138.20 | 1.32% | - |
| Jan 30, 2026 | 139.40 | 139.60 | 136.40 | 136.40 | 136.40 | -2.57% | - |
| Jan 29, 2026 | 141.60 | 141.60 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Jan 28, 2026 | 141.80 | 142.00 | 141.00 | 141.00 | 141.00 | -0.56% | - |
| Jan 27, 2026 | 142.00 | 142.00 | 141.40 | 141.80 | 141.80 | -0.56% | - |
| Jan 26, 2026 | 141.40 | 142.60 | 141.20 | 142.60 | 142.60 | 0.85% | - |
| Jan 23, 2026 | 137.80 | 141.40 | 137.80 | 141.40 | 141.40 | 2.02% | - |
| Jan 22, 2026 | 138.60 | 139.60 | 138.60 | 138.60 | 138.60 | 3.28% | - |
| Jan 21, 2026 | 133.80 | 134.20 | 131.40 | 134.20 | 134.20 | -0.15% | - |
| Jan 20, 2026 | 136.00 | 136.00 | 133.80 | 134.40 | 134.40 | -2.33% | - |
| Jan 19, 2026 | 139.40 | 139.40 | 137.60 | 137.60 | 137.60 | -3.37% | - |
| Jan 16, 2026 | 142.20 | 142.80 | 142.20 | 142.40 | 142.40 | -0.14% | - |
| Jan 15, 2026 | 142.60 | 142.60 | 142.00 | 142.60 | 142.60 | 0.42% | - |
| Jan 14, 2026 | 141.60 | 142.00 | 140.40 | 142.00 | 142.00 | 0.71% | - |
| Jan 13, 2026 | 141.40 | 141.40 | 140.60 | 141.00 | 141.00 | 0.28% | - |
| Jan 12, 2026 | 141.20 | 141.20 | 140.60 | 140.60 | 140.60 | 0.57% | - |
| Jan 9, 2026 | 140.40 | 140.80 | 139.80 | 139.80 | 139.80 | 0.29% | - |
| Jan 8, 2026 | 140.60 | 140.60 | 139.00 | 139.40 | 139.40 | -0.29% | - |
| Jan 7, 2026 | 138.60 | 139.80 | 138.40 | 139.80 | 139.80 | 1.45% | - |
| Jan 6, 2026 | 138.40 | 138.40 | 137.00 | 137.80 | 137.80 | 0.44% | - |
| Jan 5, 2026 | 137.40 | 137.40 | 135.60 | 137.20 | 137.20 | 1.48% | - |
| Jan 2, 2026 | 135.60 | 135.60 | 133.60 | 135.20 | 135.20 | 0.15% | - |
| Dec 30, 2025 | 135.40 | 135.40 | 134.80 | 135.00 | 135.00 | 0.15% | - |
| Dec 29, 2025 | 133.80 | 134.80 | 133.80 | 134.80 | 134.80 | 0.90% | - |
| Dec 23, 2025 | 134.20 | 134.20 | 133.40 | 133.60 | 133.60 | -0.45% | - |
| Dec 22, 2025 | 133.40 | 134.20 | 133.40 | 134.20 | 134.20 | 0.90% | - |
| Dec 19, 2025 | 132.20 | 133.00 | 132.20 | 133.00 | 133.00 | 0.45% | - |
| Dec 18, 2025 | 131.40 | 132.40 | 131.40 | 132.40 | 132.40 | 0.61% | - |
| Dec 17, 2025 | 133.00 | 133.00 | 131.60 | 131.60 | 131.60 | -2.08% | - |
| Dec 16, 2025 | 133.80 | 134.40 | 133.60 | 134.40 | 134.40 | 0.60% | - |
| Dec 15, 2025 | 134.40 | 134.40 | 133.60 | 133.60 | 133.60 | -0.15% | - |
| Dec 12, 2025 | 135.20 | 135.60 | 133.80 | 133.80 | 133.80 | -0.45% | - |
| Dec 11, 2025 | 133.00 | 134.60 | 133.00 | 134.40 | 134.40 | 1.05% | - |
| Dec 10, 2025 | 133.40 | 133.40 | 132.80 | 133.00 | 133.00 | -0.45% | - |
| Dec 9, 2025 | 134.20 | 134.20 | 133.00 | 133.60 | 133.60 | - | - |
| Dec 8, 2025 | 133.60 | 134.80 | 133.60 | 133.60 | 133.60 | - | - |
| Dec 5, 2025 | 132.60 | 133.60 | 132.60 | 133.60 | 133.60 | 0.30% | - |
| Dec 4, 2025 | 131.40 | 133.20 | 131.40 | 133.20 | 133.20 | 2.94% | - |
| Dec 3, 2025 | 129.00 | 130.00 | 129.00 | 129.40 | 129.40 | 0.47% | - |
| Dec 2, 2025 | 129.80 | 129.80 | 128.20 | 128.80 | 128.80 | -0.77% | - |
| Dec 1, 2025 | 129.60 | 129.80 | 128.80 | 129.80 | 129.80 | -0.76% | - |
| Nov 28, 2025 | 130.20 | 130.80 | 130.00 | 130.80 | 130.80 | 0.46% | - |
| Nov 27, 2025 | 129.20 | 130.20 | 129.20 | 130.20 | 130.20 | 0.62% | - |
| Nov 26, 2025 | 130.80 | 130.80 | 129.40 | 129.40 | 129.40 | 0.15% | - |
| Nov 25, 2025 | 127.20 | 129.20 | 127.20 | 129.20 | 129.20 | 1.57% | - |
| Nov 24, 2025 | 126.80 | 127.80 | 126.80 | 127.20 | 127.20 | 1.44% | - |
| Nov 21, 2025 | 125.00 | 125.40 | 123.80 | 125.40 | 125.40 | 0.48% | - |
| Nov 20, 2025 | 125.60 | 125.60 | 124.80 | 124.80 | 124.80 | 0.48% | - |
| Nov 19, 2025 | 124.20 | 124.80 | 124.20 | 124.20 | 124.20 | 0.32% | - |
| Nov 18, 2025 | 124.40 | 125.20 | 123.80 | 123.80 | 123.80 | -1.43% | - |
| Nov 17, 2025 | 126.00 | 126.20 | 125.60 | 125.60 | 125.60 | -0.16% | - |
| Nov 14, 2025 | 127.00 | 127.00 | 124.00 | 125.80 | 125.80 | -1.56% | - |
| Nov 13, 2025 | 129.60 | 129.60 | 127.80 | 127.80 | 127.80 | -0.93% | - |
| Nov 12, 2025 | 129.00 | 130.20 | 129.00 | 129.00 | 129.00 | 0.16% | - |
| Nov 11, 2025 | 127.80 | 128.80 | 127.40 | 128.80 | 128.80 | -1.23% | - |
| Nov 10, 2025 | 127.40 | 130.40 | 127.40 | 130.40 | 130.40 | 3.99% | - |
| Nov 7, 2025 | 124.20 | 127.20 | 123.60 | 125.40 | 125.40 | 4.50% | 164 |
| Nov 6, 2025 | 122.40 | 122.40 | 120.00 | 120.00 | 120.00 | -1.48% | - |
| Nov 5, 2025 | 121.00 | 121.80 | 121.00 | 121.80 | 121.80 | 0.66% | - |
| Nov 4, 2025 | 121.80 | 121.80 | 120.80 | 121.00 | 121.00 | -2.10% | - |
| Nov 3, 2025 | 126.20 | 126.20 | 123.60 | 123.60 | 123.60 | -2.06% | - |
| Oct 31, 2025 | 126.40 | 126.60 | 126.00 | 126.20 | 126.20 | 0.32% | - |
| Oct 30, 2025 | 126.00 | 126.20 | 125.40 | 125.80 | 125.80 | -0.47% | - |
| Oct 29, 2025 | 129.60 | 129.60 | 126.20 | 126.40 | 126.40 | -1.25% | - |
| Oct 28, 2025 | 126.80 | 128.20 | 126.80 | 128.00 | 128.00 | -0.31% | - |
| Oct 27, 2025 | 129.60 | 129.60 | 128.00 | 128.40 | 128.40 | -0.16% | - |
| Oct 24, 2025 | 128.40 | 128.60 | 127.80 | 128.60 | 128.60 | 1.10% | - |
| Oct 23, 2025 | 127.80 | 127.80 | 126.80 | 127.20 | 127.20 | - | - |
| Oct 22, 2025 | 125.60 | 127.20 | 125.20 | 127.20 | 127.20 | 1.11% | - |
| Oct 21, 2025 | 125.40 | 125.80 | 124.80 | 125.80 | 125.80 | 0.80% | - |
| Oct 20, 2025 | 123.20 | 124.80 | 123.20 | 124.80 | 124.80 | 1.79% | - |
| Oct 17, 2025 | 123.20 | 123.20 | 121.40 | 122.60 | 122.60 | -0.49% | - |
| Oct 16, 2025 | 123.80 | 123.80 | 122.80 | 123.20 | 123.20 | -0.81% | - |
| Oct 15, 2025 | 125.20 | 125.20 | 124.00 | 124.20 | 124.20 | -0.64% | - |
| Oct 14, 2025 | 127.60 | 127.80 | 124.60 | 125.00 | 125.00 | -2.50% | - |