Kuros Biosciences AG - KURN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.84	31.02	31.02	31.76	30.68	139,738
December 03, 2025	31	30.6	30.6	31.8	30.06	122,289
December 02, 2025	30.74	31.22	31.22	31.26	30.6	87,941
December 01, 2025	31.9	31.12	31.12	31.96	30.72	140,074
November 28, 2025	31.56	32	32	32.48	31.4	273,267
November 27, 2025	30.08	31.6	31.6	32.12	30	318,579
November 26, 2025	28.26	30.36	30.36	30.52	28.12	326,957
November 25, 2025	28.18	28	28	28.34	27.48	145,478
November 24, 2025	27.18	28.16	28.16	28.22	27	149,584
November 21, 2025	26.7	26.7	26.7	27	26.42	103,511
November 20, 2025	27.38	27.22	27.22	27.84	27.22	74,434
November 19, 2025	26.74	27.24	27.24	27.8	26.74	86,756
November 18, 2025	26.72	26.88	26.88	27.18	26.42	106,139
November 17, 2025	27.5	27.02	27.02	27.6	26.78	110,170
November 14, 2025	26.7	27.36	27.36	27.52	26.44	138,394
November 13, 2025	27.34	27	27	27.6	26.94	90,933
November 12, 2025	27.52	27.3	27.3	27.52	26.66	104,637
November 11, 2025	26.96	27.04	27.04	27.04	26.34	99,113
November 10, 2025	27.74	26.68	26.68	28.26	26.58	201,413
November 07, 2025	27.6	27.3	27.3	27.9	26.76	224,485
November 06, 2025	28.6	27.64	27.64	29.2	27.6	204,516
November 05, 2025	29.92	28.7	28.7	30	28.66	215,215
November 04, 2025	30.1	30.18	30.18	30.46	29.7	133,830
November 03, 2025	29.96	30.12	30.12	30.9	29.8	179,874
October 31, 2025	29.56	30	30	30.78	29.54	201,895
October 30, 2025	29.5	29.44	29.44	29.52	28.66	97,133
October 29, 2025	29	29.34	29.34	29.96	29	107,142
October 28, 2025	29.02	29.14	29.14	29.3	28.66	111,116
October 27, 2025	29.66	29.18	29.18	29.84	28.92	146,114
October 24, 2025	30.5	29.8	29.8	30.5	29.58	230,036
October 23, 2025	31.62	30.36	30.36	32.08	30.14	204,090
October 22, 2025	32.02	31.92	31.92	32.96	31.92	194,887
October 21, 2025	31.68	32.3	32.3	32.34	31.18	214,583
October 20, 2025	33.9	32.16	32.16	34.2	31.32	434,281
October 17, 2025	31.88	33.36	33.36	34.12	31.32	531,258
October 16, 2025	31.5	32.62	32.62	33.76	31.28	1.03M
October 15, 2025	29.76	31.5	31.5	31.5	29.6	579,494
October 14, 2025	29.96	29.76	29.76	30.14	29.2	217,057
October 13, 2025	29.04	30.3	30.3	30.3	29	247,467
October 10, 2025	29.76	29	29	29.92	28.88	167,991
October 09, 2025	28.98	30	30	30	28.86	281,132
October 08, 2025	29.02	29.2	29.2	29.8	28.72	188,022
October 07, 2025	29.1	28.48	28.48	29.3	28.32	134,444
October 06, 2025	28.96	29.14	29.14	29.4	28.6	239,375
October 03, 2025	27.78	28.5	28.5	29.28	27.64	316,910
October 02, 2025	26.4	27.74	27.74	27.9	26.4	307,345
October 01, 2025	25.32	26.04	26.04	26.3	25.3	268,507
September 30, 2025	24.12	25.46	25.46	25.48	24.12	267,965
September 29, 2025	22.9	24.16	24.16	24.16	22.9	153,160
September 26, 2025	22.44	22.72	22.72	22.98	22.24	72,580
September 25, 2025	23.6	22.74	22.74	23.6	22.72	176,922
September 24, 2025	22.92	24.02	24.02	24.2	22.92	217,212
September 23, 2025	22.88	23	23	23.58	22.36	152,744
September 22, 2025	23.22	22.94	22.94	23.42	22.66	112,139
September 19, 2025	23.96	23.3	23.3	23.96	22.56	197,430
September 18, 2025	23.64	23.7	23.7	24.04	23.46	108,596
September 17, 2025	23.04	23.62	23.62	23.9	23.04	140,542
September 16, 2025	23.3	23.24	23.24	23.64	23.14	124,698
September 15, 2025	23.32	23.36	23.36	23.96	23.28	99,128
September 12, 2025	23.84	23.5	23.5	23.84	23.38	71,056

Kuros Biosciences AG (KURN.SW) SIX