KPS AG - KSC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.4	0.4	0.4	0.41	0.39	5,294
February 19, 2026	0.4	0.4	0.4	0.4	0.4	2,124
February 18, 2026	0.39	0.43	0.43	0.45	0.39	50,944
February 17, 2026	0.39	0.39	0.39	0.43	0.39	59,618
February 16, 2026	0.41	0.4	0.4	0.43	0.39	11,010
February 13, 2026	0.4	0.43	0.43	0.43	0.39	21,979
February 12, 2026	0.4	0.39	0.39	0.4	0.39	6,695
February 11, 2026	0.42	0.41	0.41	0.45	0.4	74,986
February 10, 2026	0.43	0.44	0.44	0.45	0.42	4,471
February 09, 2026	0.5	0.45	0.45	0.5	0.43	32,484
February 06, 2026	0.49	0.49	0.49	0.55	0.47	10,726
February 05, 2026	0.5	0.49	0.49	0.5	0.49	212
February 04, 2026	0.5	0.55	0.55	0.59	0.5	2,521
February 03, 2026	0.51	0.51	0.51	0.51	0.51	1,017
February 02, 2026	0.49	0.51	0.51	0.55	0.49	25,091
January 30, 2026	0.52	0.56	0.56	0.56	0.52	6,954
January 29, 2026	0.55	0.52	0.52	0.55	0.52	3,717
January 28, 2026	0.51	0.55	0.55	0.58	0.51	13,828
January 27, 2026	0.52	0.55	0.55	0.55	0.52	20,091
January 26, 2026	0.55	0.56	0.56	0.56	0.55	1,900
January 23, 2026	0.54	0.53	0.53	0.54	0.51	3,329
January 22, 2026	0.5	0.53	0.53	0.54	0.5	3,807
January 21, 2026	0.52	0.53	0.53	0.53	0.5	15,424
January 20, 2026	0.56	0.56	0.56	0.56	0.56	15,791
January 19, 2026	0.57	0.56	0.56	0.57	0.52	15,791
January 16, 2026	0.53	0.54	0.54	0.57	0.53	12,911
January 15, 2026	0.6	0.57	0.57	0.6	0.53	303
January 14, 2026	0.52	0.55	0.55	0.57	0.49	4,470
January 13, 2026	0.52	0.52	0.52	0.57	0.51	7,192
January 12, 2026	0.54	0.55	0.55	0.55	0.54	29,940
January 09, 2026	0.55	0.53	0.53	0.56	0.5	118,911
January 08, 2026	0.53	0.54	0.54	0.55	0.53	870
January 07, 2026	0.59	0.54	0.54	0.59	0.52	108,788
January 06, 2026	0.57	0.57	0.57	0.61	0.54	3,875
January 05, 2026	0.58	0.58	0.58	0.58	0.58	2
January 02, 2026	0.63	0.59	0.59	0.63	0.59	7,109
December 30, 2025	0.6	0.57	0.57	0.6	0.55	13,179
December 29, 2025	0.62	0.61	0.61	0.69	0.55	186,353
December 23, 2025	0.44	0.59	0.59	0.72	0.44	462,300
December 22, 2025	0.48	0.47	0.47	0.48	0.45	13,000
December 19, 2025	0.46	0.46	0.46	0.51	0.46	23,459
December 18, 2025	0.45	0.47	0.47	0.48	0.44	27,196
December 17, 2025	0.45	0.43	0.43	0.48	0.42	6,837
December 16, 2025	0.45	0.42	0.42	0.45	0.42	7,594
December 15, 2025	0.45	0.44	0.44	0.45	0.44	248
December 12, 2025	0.42	0.42	0.42	0.42	0.42	632
December 11, 2025	0.45	0.43	0.43	0.45	0.43	9,729
December 10, 2025	0.44	0.45	0.45	0.45	0.44	1,652
December 09, 2025	0.45	0.43	0.43	0.45	0.43	3,544
December 08, 2025	0.45	0.43	0.43	0.45	0.43	1,019
December 05, 2025	0.41	0.45	0.45	0.45	0.41	1,231
December 04, 2025	0.45	0.45	0.45	0.45	0.45	684
December 03, 2025	0.41	0.41	0.41	0.45	0.41	1,212
December 02, 2025	0.44	0.42	0.42	0.44	0.42	9,000
December 01, 2025	0.44	0.43	0.43	0.44	0.43	1,132
November 28, 2025	0.44	0.42	0.42	0.44	0.42	5,097
November 27, 2025	0.41	0.43	0.43	0.45	0.41	29,332
November 26, 2025	0.41	0.42	0.42	0.43	0.41	7,550
November 25, 2025	0.43	0.42	0.42	0.43	0.42	2,443
November 24, 2025	0.43	0.42	0.42	0.43	0.42	1,817

KPS AG (KSC.DE) XETRA