Koenig & Bauer AG (VIE:SKB)
Austria
· Delayed Price · Currency is EUR 9.00
+0.15 (1.69%)
At close: Feb 26, 2026
Koenig & Bauer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.01 | 9.12 | 8.97 | 9.12 | 9.12 | 1.33% | - |
| Feb 26, 2026 | 9.08 | 9.08 | 8.77 | 9.00 | 9.00 | 1.69% | 1,522 |
| Feb 25, 2026 | 9.16 | 9.16 | 8.85 | 8.85 | 8.85 | -3.38% | 1,866 |
| Feb 24, 2026 | 9.15 | 9.16 | 9.10 | 9.16 | 9.16 | 0.99% | - |
| Feb 23, 2026 | 9.18 | 9.25 | 9.07 | 9.07 | 9.07 | -1.09% | 27 |
| Feb 20, 2026 | 9.43 | 9.43 | 9.17 | 9.17 | 9.17 | -1.40% | - |
| Feb 19, 2026 | 9.50 | 9.53 | 9.30 | 9.30 | 9.30 | -0.85% | - |
| Feb 18, 2026 | 9.30 | 9.38 | 9.26 | 9.38 | 9.38 | 1.74% | - |
| Feb 17, 2026 | 9.65 | 9.65 | 9.20 | 9.22 | 9.22 | -2.12% | - |
| Feb 16, 2026 | 9.61 | 9.61 | 9.42 | 9.42 | 9.42 | -2.18% | - |
| Feb 13, 2026 | 9.73 | 9.73 | 9.55 | 9.63 | 9.63 | 1.37% | - |
| Feb 12, 2026 | 9.72 | 9.72 | 9.50 | 9.50 | 9.50 | -1.66% | 715 |
| Feb 11, 2026 | 9.77 | 9.77 | 9.62 | 9.66 | 9.66 | 0.84% | - |
| Feb 10, 2026 | 9.54 | 9.74 | 9.54 | 9.58 | 9.58 | 0.31% | - |
| Feb 9, 2026 | 9.40 | 9.55 | 9.31 | 9.55 | 9.55 | 2.69% | 36 |
| Feb 6, 2026 | 9.55 | 9.55 | 9.25 | 9.30 | 9.30 | -1.38% | - |
| Feb 5, 2026 | 9.64 | 9.64 | 9.43 | 9.43 | 9.43 | -1.98% | 435 |
| Feb 4, 2026 | 9.53 | 9.65 | 9.53 | 9.62 | 9.62 | 0.63% | - |
| Feb 3, 2026 | 9.36 | 9.56 | 9.35 | 9.56 | 9.56 | 2.36% | 933 |
| Feb 2, 2026 | 9.34 | 9.47 | 9.23 | 9.34 | 9.34 | 0.21% | - |
| Jan 30, 2026 | 9.36 | 9.37 | 9.27 | 9.32 | 9.32 | -0.64% | - |
| Jan 29, 2026 | 9.85 | 9.85 | 9.38 | 9.38 | 9.38 | -4.58% | - |
| Jan 28, 2026 | 9.94 | 10.14 | 9.83 | 9.83 | 9.83 | 0.92% | 900 |
| Jan 27, 2026 | 9.82 | 9.82 | 9.65 | 9.74 | 9.74 | -0.61% | 876 |
| Jan 26, 2026 | 9.93 | 9.93 | 9.79 | 9.80 | 9.80 | -0.91% | - |
| Jan 23, 2026 | 9.75 | 9.89 | 9.39 | 9.89 | 9.89 | 3.13% | - |
| Jan 22, 2026 | 9.67 | 9.81 | 9.52 | 9.59 | 9.59 | 0.95% | 1,782 |
| Jan 21, 2026 | 9.37 | 9.50 | 9.10 | 9.50 | 9.50 | 2.59% | - |
| Jan 20, 2026 | 10.06 | 10.06 | 9.25 | 9.26 | 9.26 | -6.09% | - |
| Jan 19, 2026 | 10.42 | 10.42 | 9.86 | 9.86 | 9.86 | -3.14% | 60 |
| Jan 16, 2026 | 10.50 | 10.50 | 10.18 | 10.18 | 10.18 | -1.55% | 380 |
| Jan 15, 2026 | 10.74 | 10.74 | 10.34 | 10.34 | 10.34 | -1.90% | - |
| Jan 14, 2026 | 10.88 | 10.88 | 10.54 | 10.54 | 10.54 | -0.94% | - |
| Jan 13, 2026 | 10.72 | 10.72 | 10.62 | 10.64 | 10.64 | -0.19% | - |
| Jan 12, 2026 | 10.70 | 10.70 | 10.66 | 10.66 | 10.66 | -0.93% | - |
| Jan 9, 2026 | 10.70 | 10.84 | 10.70 | 10.76 | 10.76 | 2.09% | - |
| Jan 8, 2026 | 11.02 | 11.02 | 10.54 | 10.54 | 10.54 | -2.59% | - |
| Jan 7, 2026 | 10.72 | 10.82 | 10.72 | 10.82 | 10.82 | 0.93% | - |
| Jan 6, 2026 | 10.76 | 10.76 | 10.70 | 10.72 | 10.72 | 0.19% | 900 |
| Jan 5, 2026 | 10.84 | 10.84 | 10.56 | 10.70 | 10.70 | -1.47% | - |
| Jan 2, 2026 | 10.92 | 10.92 | 10.78 | 10.86 | 10.86 | 0.93% | - |
| Dec 30, 2025 | 10.68 | 10.76 | 10.68 | 10.76 | 10.76 | 0.37% | - |
| Dec 29, 2025 | 10.78 | 10.84 | 10.72 | 10.72 | 10.72 | 0.94% | - |
| Dec 23, 2025 | 10.76 | 10.80 | 10.62 | 10.62 | 10.62 | -0.56% | - |
| Dec 22, 2025 | 10.50 | 10.68 | 10.50 | 10.68 | 10.68 | 1.33% | - |
| Dec 19, 2025 | 10.42 | 10.54 | 10.38 | 10.54 | 10.54 | -0.57% | 1 |
| Dec 18, 2025 | 10.38 | 10.60 | 10.38 | 10.60 | 10.60 | 1.53% | - |
| Dec 17, 2025 | 10.50 | 10.50 | 10.30 | 10.44 | 10.44 | -0.19% | 156 |
| Dec 16, 2025 | 10.58 | 10.60 | 10.46 | 10.46 | 10.46 | -1.32% | - |
| Dec 15, 2025 | 10.64 | 10.64 | 10.50 | 10.60 | 10.60 | - | - |
| Dec 12, 2025 | 10.34 | 10.60 | 10.32 | 10.60 | 10.60 | 2.51% | - |
| Dec 11, 2025 | 10.16 | 10.34 | 10.16 | 10.34 | 10.34 | 2.17% | - |
| Dec 10, 2025 | 10.16 | 10.18 | 10.12 | 10.12 | 10.12 | -0.59% | - |
| Dec 9, 2025 | 9.92 | 10.18 | 9.92 | 10.18 | 10.18 | 1.60% | - |
| Dec 8, 2025 | 10.28 | 10.28 | 10.02 | 10.02 | 10.02 | -1.76% | - |
| Dec 5, 2025 | 10.28 | 10.28 | 10.20 | 10.20 | 10.20 | -0.20% | - |
| Dec 4, 2025 | 10.06 | 10.28 | 10.06 | 10.22 | 10.22 | 2.00% | - |
| Dec 3, 2025 | 9.91 | 10.02 | 9.85 | 10.02 | 10.02 | 0.60% | - |
| Dec 2, 2025 | 9.91 | 9.96 | 9.81 | 9.96 | 9.96 | -0.40% | - |
| Dec 1, 2025 | 10.14 | 10.14 | 9.83 | 10.00 | 10.00 | - | 119 |
| Nov 28, 2025 | 10.06 | 10.06 | 9.99 | 10.00 | 10.00 | -0.40% | - |
| Nov 27, 2025 | 9.71 | 10.04 | 9.71 | 10.04 | 10.04 | 4.37% | - |
| Nov 26, 2025 | 9.84 | 9.84 | 9.60 | 9.62 | 9.62 | -1.13% | 714 |
| Nov 25, 2025 | 9.84 | 9.84 | 9.62 | 9.73 | 9.73 | -1.32% | - |
| Nov 24, 2025 | 9.77 | 9.98 | 9.77 | 9.86 | 9.86 | 1.96% | - |
| Nov 21, 2025 | 9.64 | 9.73 | 9.64 | 9.67 | 9.67 | -0.72% | - |
| Nov 20, 2025 | 9.83 | 9.83 | 9.60 | 9.74 | 9.74 | 1.25% | 714 |
| Nov 19, 2025 | 9.37 | 9.63 | 9.28 | 9.62 | 9.62 | 2.01% | 753 |
| Nov 18, 2025 | 10.06 | 10.06 | 9.43 | 9.43 | 9.43 | -7.55% | 1,376 |
| Nov 17, 2025 | 10.10 | 10.36 | 9.94 | 10.20 | 10.20 | 0.59% | 1,260 |
| Nov 14, 2025 | 10.10 | 10.22 | 10.10 | 10.14 | 10.14 | -1.17% | - |
| Nov 13, 2025 | 10.24 | 10.26 | 10.18 | 10.26 | 10.26 | -0.97% | 714 |
| Nov 12, 2025 | 10.46 | 10.46 | 10.26 | 10.36 | 10.36 | -0.38% | - |
| Nov 11, 2025 | 10.38 | 10.40 | 10.24 | 10.40 | 10.40 | -1.70% | 2 |
| Nov 10, 2025 | 11.08 | 11.12 | 10.58 | 10.58 | 10.58 | -4.86% | - |
| Nov 7, 2025 | 11.22 | 11.22 | 10.98 | 11.12 | 11.12 | -3.14% | - |
| Nov 6, 2025 | 11.60 | 11.60 | 11.32 | 11.48 | 11.48 | -0.35% | - |
| Nov 5, 2025 | 12.34 | 12.34 | 11.40 | 11.52 | 11.52 | -8.86% | 2,142 |
| Nov 4, 2025 | 12.84 | 12.84 | 11.78 | 12.64 | 12.64 | -4.24% | 666 |
| Nov 3, 2025 | 13.14 | 13.24 | 13.12 | 13.20 | 13.20 | -0.90% | - |
| Oct 31, 2025 | 13.28 | 13.32 | 13.20 | 13.32 | 13.32 | 0.91% | - |
| Oct 30, 2025 | 13.26 | 13.26 | 13.20 | 13.20 | 13.20 | -0.30% | - |
| Oct 29, 2025 | 13.34 | 13.34 | 13.06 | 13.24 | 13.24 | -0.15% | - |
| Oct 28, 2025 | 13.24 | 13.38 | 13.24 | 13.26 | 13.26 | -1.78% | - |
| Oct 27, 2025 | 13.64 | 13.64 | 13.14 | 13.50 | 13.50 | -1.03% | - |
| Oct 24, 2025 | 13.48 | 13.64 | 13.48 | 13.64 | 13.64 | 0.89% | - |
| Oct 23, 2025 | 13.38 | 13.52 | 13.20 | 13.52 | 13.52 | 0.90% | 255 |
| Oct 22, 2025 | 13.42 | 13.42 | 13.34 | 13.40 | 13.40 | -0.59% | - |
| Oct 21, 2025 | 13.44 | 13.48 | 13.42 | 13.48 | 13.48 | -0.59% | - |
| Oct 20, 2025 | 13.34 | 13.56 | 13.32 | 13.56 | 13.56 | 1.80% | - |
| Oct 17, 2025 | 13.32 | 13.32 | 13.10 | 13.32 | 13.32 | -0.60% | 594 |
| Oct 16, 2025 | 13.44 | 13.44 | 13.40 | 13.40 | 13.40 | -1.03% | - |
| Oct 15, 2025 | 13.48 | 13.54 | 13.30 | 13.54 | 13.54 | 0.74% | - |
| Oct 14, 2025 | 13.72 | 13.72 | 13.28 | 13.44 | 13.44 | -1.90% | - |
| Oct 13, 2025 | 13.42 | 13.72 | 13.42 | 13.70 | 13.70 | 1.03% | - |
| Oct 10, 2025 | 13.92 | 13.92 | 13.44 | 13.56 | 13.56 | -1.31% | - |
| Oct 9, 2025 | 14.06 | 14.12 | 13.74 | 13.74 | 13.74 | -1.29% | 600 |
| Oct 8, 2025 | 14.04 | 14.04 | 13.82 | 13.92 | 13.92 | -2.38% | - |
| Oct 7, 2025 | 14.24 | 14.36 | 14.08 | 14.26 | 14.26 | -0.83% | 400 |
| Oct 6, 2025 | 14.26 | 14.42 | 14.20 | 14.38 | 14.38 | 0.28% | - |