Krones AG (VIE:KRN)
Austria
· Delayed Price · Currency is EUR 133.60
+0.40 (0.30%)
At close: Dec 5, 2025
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 127.60 | 128.40 | 127.60 | 128.20 | 128.20 | -0.16% | - |
| Oct 10, 2025 | 130.40 | 130.40 | 128.40 | 128.40 | 128.40 | -1.23% | - |
| Oct 9, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1.56% | - |
| Oct 8, 2025 | 127.80 | 128.20 | 127.80 | 128.00 | 128.00 | 0.16% | - |
| Oct 7, 2025 | 127.60 | 129.00 | 127.60 | 127.80 | 127.80 | 0.16% | - |
| Oct 6, 2025 | 130.20 | 130.20 | 127.20 | 127.60 | 127.60 | -1.09% | - |
| Oct 3, 2025 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 0.94% | - |
| Oct 2, 2025 | 126.80 | 127.80 | 126.80 | 127.80 | 127.80 | 2.24% | - |
| Oct 1, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.64% | - |
| Sep 30, 2025 | 122.00 | 124.20 | 122.00 | 124.20 | 124.20 | 1.47% | - |
| Sep 29, 2025 | 123.40 | 123.40 | 122.40 | 122.40 | 122.40 | -0.33% | - |
| Sep 26, 2025 | 123.60 | 123.60 | 122.80 | 122.80 | 122.80 | -0.16% | - |
| Sep 25, 2025 | 123.20 | 123.20 | 122.80 | 123.00 | 123.00 | -0.32% | - |
| Sep 24, 2025 | 123.20 | 124.00 | 123.20 | 123.40 | 123.40 | -0.32% | - |
| Sep 23, 2025 | 122.40 | 123.80 | 122.40 | 123.80 | 123.80 | 1.48% | - |
| Sep 22, 2025 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 0.16% | - |
| Sep 19, 2025 | 121.60 | 121.80 | 121.20 | 121.80 | 121.80 | 0.66% | - |
| Sep 18, 2025 | 120.20 | 121.00 | 119.20 | 121.00 | 121.00 | -4.42% | - |
| Sep 17, 2025 | 134.60 | 134.60 | 126.60 | 126.60 | 126.60 | -4.95% | 72 |
| Sep 16, 2025 | 134.80 | 135.20 | 133.20 | 133.20 | 133.20 | -1.77% | - |
| Sep 15, 2025 | 135.00 | 136.20 | 134.80 | 135.60 | 135.60 | 1.04% | - |
| Sep 12, 2025 | 133.40 | 135.20 | 132.60 | 134.20 | 134.20 | 1.67% | - |
| Sep 11, 2025 | 130.80 | 132.40 | 130.80 | 132.00 | 132.00 | 1.23% | - |
| Sep 10, 2025 | 131.40 | 131.40 | 130.40 | 130.40 | 130.40 | 0.31% | - |
| Sep 9, 2025 | 130.40 | 130.40 | 129.40 | 130.00 | 130.00 | -0.46% | - |
| Sep 8, 2025 | 130.60 | 130.60 | 129.60 | 130.60 | 130.60 | 1.87% | - |
| Sep 5, 2025 | 127.00 | 128.60 | 127.00 | 128.20 | 128.20 | 1.10% | - |
| Sep 4, 2025 | 129.20 | 129.20 | 126.80 | 126.80 | 126.80 | -1.86% | - |
| Sep 3, 2025 | 129.60 | 129.60 | 129.20 | 129.20 | 129.20 | 1.10% | - |
| Sep 2, 2025 | 131.80 | 131.80 | 127.80 | 127.80 | 127.80 | -3.03% | - |
| Sep 1, 2025 | 131.80 | 132.00 | 131.20 | 131.80 | 131.80 | -0.30% | - |
| Aug 29, 2025 | 134.60 | 134.60 | 132.20 | 132.20 | 132.20 | -1.49% | - |
| Aug 28, 2025 | 135.60 | 135.80 | 134.20 | 134.20 | 134.20 | -0.45% | - |
| Aug 27, 2025 | 133.40 | 134.80 | 133.40 | 134.80 | 134.80 | 0.45% | - |
| Aug 26, 2025 | 134.60 | 134.60 | 133.00 | 134.20 | 134.20 | 0.75% | - |
| Aug 25, 2025 | 132.00 | 133.20 | 132.00 | 133.20 | 133.20 | 0.60% | - |
| Aug 22, 2025 | 130.00 | 132.40 | 130.00 | 132.40 | 132.40 | 1.85% | - |
| Aug 21, 2025 | 130.40 | 130.40 | 129.60 | 130.00 | 130.00 | -0.15% | - |
| Aug 20, 2025 | 131.00 | 131.00 | 130.20 | 130.20 | 130.20 | -0.76% | - |
| Aug 19, 2025 | 130.00 | 131.40 | 130.00 | 131.20 | 131.20 | 1.71% | - |
| Aug 18, 2025 | 130.60 | 130.60 | 128.40 | 129.00 | 129.00 | -0.46% | - |
| Aug 15, 2025 | 130.40 | 130.40 | 129.60 | 129.60 | 129.60 | - | - |
| Aug 14, 2025 | 128.20 | 129.60 | 128.20 | 129.60 | 129.60 | 0.78% | - |
| Aug 13, 2025 | 129.40 | 129.60 | 128.60 | 128.60 | 128.60 | -0.62% | - |
| Aug 12, 2025 | 129.40 | 129.40 | 128.40 | 129.40 | 129.40 | 0.15% | - |
| Aug 11, 2025 | 131.00 | 131.00 | 129.20 | 129.20 | 129.20 | -1.07% | - |
| Aug 8, 2025 | 129.60 | 130.60 | 129.60 | 130.60 | 130.60 | 0.62% | - |
| Aug 7, 2025 | 129.20 | 131.20 | 129.20 | 129.80 | 129.80 | 0.62% | - |
| Aug 6, 2025 | 132.80 | 132.80 | 129.00 | 129.00 | 129.00 | -3.44% | 72 |
| Aug 5, 2025 | 131.60 | 134.40 | 131.60 | 133.60 | 133.60 | 5.20% | 72 |
| Aug 4, 2025 | 127.20 | 127.20 | 126.80 | 127.00 | 127.00 | 0.32% | - |
| Aug 1, 2025 | 127.80 | 127.80 | 126.60 | 126.60 | 126.60 | -2.62% | - |
| Jul 31, 2025 | 128.80 | 130.00 | 128.60 | 130.00 | 130.00 | - | - |
| Jul 30, 2025 | 134.20 | 134.20 | 129.60 | 130.00 | 130.00 | -6.74% | - |
| Jul 29, 2025 | 137.80 | 140.00 | 137.80 | 139.40 | 139.40 | 1.75% | - |
| Jul 28, 2025 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | -1.44% | - |
| Jul 25, 2025 | 139.20 | 139.20 | 138.00 | 139.00 | 139.00 | -0.86% | - |
| Jul 24, 2025 | 140.40 | 140.40 | 140.00 | 140.20 | 140.20 | - | - |
| Jul 23, 2025 | 138.00 | 140.20 | 138.00 | 140.20 | 140.20 | 2.79% | - |
| Jul 22, 2025 | 137.40 | 137.40 | 135.80 | 136.40 | 136.40 | -1.45% | - |
| Jul 21, 2025 | 139.80 | 140.60 | 138.40 | 138.40 | 138.40 | -0.14% | - |