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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	23.82	23.66	23.66	23.96	23.42	79,770
September 10, 2025	23.9	23.76	23.76	24.44	23.76	116,636
September 09, 2025	24.72	23.76	23.76	24.84	23.58	353,426
September 08, 2025	25.96	24.9	24.9	26.1	24.88	145,266
September 05, 2025	25.72	25.72	25.72	25.94	25.5	149,712
September 04, 2025	24.74	25.24	25.24	25.52	24.54	161,808
September 03, 2025	25.16	24.84	24.84	25.36	24.68	79,350
September 02, 2025	25.04	24.94	24.94	25.32	24.64	158,835
September 01, 2025	24.88	25	25	25.54	24.84	112,478
August 29, 2025	25.32	24.76	24.76	25.72	24.66	145,241
August 28, 2025	25.32	25.22	25.22	25.42	24.84	147,036
August 27, 2025	25.6	25.3	25.3	25.78	25.04	165,783
August 26, 2025	25.58	25.5	25.5	25.9	25.28	203,916
August 25, 2025	26.84	25.88	25.88	26.94	25.6	397,849
August 22, 2025	27.84	26.92	26.92	27.88	26.86	349,172
August 21, 2025	28	27.8	27.8	28.4	27.7	294,621
August 20, 2025	27.78	27.44	27.44	27.92	27.24	167,827
August 19, 2025	29	27.9	27.9	29.2	27.62	246,715
August 18, 2025	27.5	29.18	29.18	30.28	27.26	760,591
August 15, 2025	27.66	26.98	26.98	28.2	26.04	324,402
August 14, 2025	28.04	27.46	27.46	28.7	25.8	631,071
August 13, 2025	26.66	26.58	26.58	27.04	26.38	206,392
August 12, 2025	26.5	26.46	26.46	26.82	25.78	219,762
August 11, 2025	26.9	26.76	26.76	26.9	26.18	176,803
August 08, 2025	27.1	26.8	26.8	27.34	26.54	226,414
August 07, 2025	27.68	27.16	27.16	27.96	27.08	228,905
August 06, 2025	28.7	27.42	27.42	29.18	27.4	229,408
August 05, 2025	28.8	28.7	28.7	29.9	28.5	295,748
August 04, 2025	28.5	27.68	27.68	28.54	26.98	549,950
July 31, 2025	30.22	30.04	30.04	31.46	30.04	316,711
July 30, 2025	29.9	29.86	29.86	30.46	29.62	163,534
July 29, 2025	30.82	29.9	29.9	31.28	29.3	275,433
July 28, 2025	29.06	30.74	30.74	31.36	28.86	519,066
July 25, 2025	27.6	29	29	29.3	27.44	209,200
July 24, 2025	27.8	27.86	27.86	28.1	27.12	147,654
July 23, 2025	27.7	27.64	27.64	28.14	27.46	94,861
July 22, 2025	27.68	27.54	27.54	27.9	27.26	117,390
July 21, 2025	28.1	27.9	27.9	28.3	27.5	183,215
July 18, 2025	29.04	28.58	28.58	29.1	28.3	84,616
July 17, 2025	29.2	29.04	29.04	29.6	28.9	150,197
July 16, 2025	29.8	29.2	29.2	29.86	27.68	433,795
July 15, 2025	28.9	29.76	29.76	30.88	28.82	973,382
July 14, 2025	27.84	28.74	28.74	28.74	27.66	193,645
July 11, 2025	27.72	28.28	28.28	29.44	27.32	302,747
July 10, 2025	27.28	27.88	27.88	28.2	27.16	142,926
July 09, 2025	26.9	27.08	27.08	27.28	26.28	175,935
July 08, 2025	28.66	26.96	26.96	28.96	26.24	476,086
July 07, 2025	28	28.76	28.76	29.44	27.7	281,180
July 04, 2025	27.12	28.1	28.1	28.4	26.62	141,723

Kuros Biosciences AG (KURN.SW) SIX