Koenig & Bauer AG (VIE:SKB)
Austria
· Delayed Price · Currency is EUR 9.96
-0.04 (-0.40%)
At close: Dec 2, 2025
Koenig & Bauer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 3, 2025 | 14.34 | 14.44 | 14.26 | 14.34 | 14.34 | 0.28% | - |
| Oct 2, 2025 | 14.32 | 14.46 | 14.30 | 14.30 | 14.30 | 0.14% | - |
| Oct 1, 2025 | 13.86 | 14.28 | 13.86 | 14.28 | 14.28 | 3.33% | - |
| Sep 30, 2025 | 14.00 | 14.00 | 13.82 | 13.82 | 13.82 | -1.43% | - |
| Sep 29, 2025 | 13.92 | 14.12 | 13.92 | 14.02 | 14.02 | 1.45% | - |
| Sep 26, 2025 | 14.04 | 14.04 | 13.80 | 13.82 | 13.82 | -1.85% | - |
| Sep 25, 2025 | 14.16 | 14.16 | 14.00 | 14.08 | 14.08 | -0.42% | - |
| Sep 24, 2025 | 14.18 | 14.18 | 14.14 | 14.14 | 14.14 | -0.84% | - |
| Sep 23, 2025 | 14.26 | 14.32 | 14.24 | 14.26 | 14.26 | 0.28% | - |
| Sep 22, 2025 | 14.38 | 14.38 | 14.22 | 14.22 | 14.22 | -1.66% | - |
| Sep 19, 2025 | 14.30 | 14.52 | 14.30 | 14.46 | 14.46 | 1.54% | - |
| Sep 18, 2025 | 14.10 | 14.24 | 14.10 | 14.24 | 14.24 | 4.09% | - |
| Sep 17, 2025 | 13.70 | 13.70 | 13.46 | 13.68 | 13.68 | -0.44% | - |
| Sep 16, 2025 | 13.24 | 13.74 | 13.22 | 13.74 | 13.74 | 3.62% | 727 |
| Sep 15, 2025 | 13.44 | 13.44 | 13.26 | 13.26 | 13.26 | -0.60% | - |
| Sep 12, 2025 | 13.42 | 13.50 | 13.20 | 13.34 | 13.34 | 0.30% | - |
| Sep 11, 2025 | 13.42 | 13.42 | 13.20 | 13.30 | 13.30 | -1.77% | - |
| Sep 10, 2025 | 13.56 | 13.56 | 13.28 | 13.54 | 13.54 | -0.44% | - |
| Sep 9, 2025 | 13.76 | 13.76 | 13.50 | 13.60 | 13.60 | -0.87% | - |
| Sep 8, 2025 | 13.70 | 13.76 | 13.68 | 13.72 | 13.72 | 0.29% | - |
| Sep 5, 2025 | 13.90 | 13.90 | 13.58 | 13.68 | 13.68 | -0.73% | - |
| Sep 4, 2025 | 13.68 | 13.78 | 13.58 | 13.78 | 13.78 | -0.29% | - |
| Sep 3, 2025 | 14.20 | 14.20 | 13.82 | 13.82 | 13.82 | -2.12% | 727 |
| Sep 2, 2025 | 14.74 | 14.74 | 13.98 | 14.12 | 14.12 | -5.36% | - |
| Sep 1, 2025 | 15.36 | 15.36 | 14.92 | 14.92 | 14.92 | -4.48% | - |
| Aug 29, 2025 | 16.08 | 16.08 | 15.48 | 15.62 | 15.62 | -3.22% | - |
| Aug 28, 2025 | 15.72 | 16.26 | 15.72 | 16.14 | 16.14 | 6.46% | - |
| Aug 27, 2025 | 15.06 | 15.16 | 15.00 | 15.16 | 15.16 | 0.66% | - |
| Aug 26, 2025 | 14.96 | 15.06 | 14.78 | 15.06 | 15.06 | -0.26% | - |
| Aug 25, 2025 | 15.02 | 15.10 | 15.00 | 15.10 | 15.10 | 0.27% | - |
| Aug 22, 2025 | 14.94 | 15.06 | 14.94 | 15.06 | 15.06 | -0.26% | - |
| Aug 21, 2025 | 15.20 | 15.20 | 15.02 | 15.10 | 15.10 | -1.18% | - |
| Aug 20, 2025 | 15.62 | 15.62 | 15.28 | 15.28 | 15.28 | -2.30% | - |
| Aug 19, 2025 | 15.44 | 15.72 | 15.44 | 15.64 | 15.64 | 1.30% | - |
| Aug 18, 2025 | 15.54 | 15.56 | 15.36 | 15.44 | 15.44 | -0.77% | 598 |
| Aug 15, 2025 | 15.20 | 15.70 | 15.20 | 15.56 | 15.56 | 2.37% | 572 |
| Aug 14, 2025 | 14.96 | 15.20 | 14.84 | 15.20 | 15.20 | 2.15% | - |
| Aug 13, 2025 | 14.84 | 14.90 | 14.78 | 14.88 | 14.88 | 0.27% | - |
| Aug 12, 2025 | 15.08 | 15.08 | 14.48 | 14.84 | 14.84 | -2.88% | - |
| Aug 11, 2025 | 14.94 | 15.28 | 14.94 | 15.28 | 15.28 | 1.46% | - |
| Aug 8, 2025 | 14.16 | 15.06 | 14.16 | 15.06 | 15.06 | 6.36% | - |
| Aug 7, 2025 | 14.14 | 14.28 | 14.10 | 14.16 | 14.16 | 0.57% | - |
| Aug 6, 2025 | 14.38 | 14.38 | 13.74 | 14.08 | 14.08 | -1.12% | 1,150 |
| Aug 5, 2025 | 14.10 | 14.24 | 14.10 | 14.24 | 14.24 | 0.56% | - |
| Aug 4, 2025 | 14.16 | 14.22 | 13.92 | 14.16 | 14.16 | 1.14% | - |
| Aug 1, 2025 | 14.14 | 14.14 | 13.92 | 14.00 | 14.00 | -1.41% | - |
| Jul 31, 2025 | 14.34 | 14.36 | 14.10 | 14.20 | 14.20 | -1.25% | - |
| Jul 30, 2025 | 14.30 | 14.38 | 14.30 | 14.38 | 14.38 | -1.51% | - |
| Jul 29, 2025 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 3.99% | - |
| Jul 28, 2025 | 14.36 | 14.36 | 14.04 | 14.04 | 14.04 | -0.57% | - |
| Jul 25, 2025 | 14.14 | 14.20 | 14.00 | 14.12 | 14.12 | -0.14% | - |
| Jul 24, 2025 | 14.18 | 14.24 | 14.14 | 14.14 | 14.14 | -0.14% | - |
| Jul 23, 2025 | 14.36 | 14.36 | 14.16 | 14.16 | 14.16 | 0.28% | - |
| Jul 22, 2025 | 14.20 | 14.20 | 14.08 | 14.12 | 14.12 | -1.26% | - |
| Jul 21, 2025 | 14.48 | 14.54 | 14.30 | 14.30 | 14.30 | -1.11% | - |