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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.6	26.04	26.04	26.78	25.8	61,942
February 19, 2026	25.5	26.52	26.52	27.04	25.5	169,760
February 18, 2026	25.3	25.54	25.54	25.8	24.98	60,274
February 17, 2026	24.92	25.34	25.34	25.58	24.64	57,304
February 16, 2026	25.38	25	25	25.56	24.82	48,700
February 13, 2026	25.38	25.24	25.24	25.7	24.76	77,265
February 12, 2026	24.62	25	25	25.56	24.5	165,829
February 11, 2026	25.46	24.52	24.52	25.6	24.2	240,949
February 10, 2026	25.26	25.96	25.96	26.12	25.02	82,020
February 09, 2026	25	25.28	25.28	26	24.88	133,403
February 06, 2026	25.12	25.22	25.22	25.9	24.52	223,676
February 05, 2026	25.86	25.22	25.22	26.14	25.22	132,290
February 04, 2026	26.2	26.02	26.02	26.56	25.8	80,180
February 03, 2026	25.6	26.38	26.38	26.46	25.5	101,010
February 02, 2026	25.48	25.78	25.78	25.78	25.22	75,484
January 30, 2026	25.5	25.62	25.62	25.96	25.48	66,710
January 29, 2026	26	25.62	25.62	26	25.34	143,748
January 28, 2026	26.8	25.98	25.98	26.94	25.76	175,188
January 27, 2026	26.6	26.74	26.74	27.34	26.26	58,020
January 26, 2026	28.02	26.46	26.46	28.02	26.1	268,812
January 23, 2026	28.58	28.2	28.2	28.58	27.84	96,982
January 22, 2026	26.98	28.4	28.4	28.68	26.94	280,758
January 21, 2026	26.7	26.9	26.9	26.9	26.1	102,203
January 20, 2026	27.26	26.78	26.78	27.52	25.56	260,109
January 19, 2026	27.84	27.62	27.62	28.3	26.86	208,240
January 16, 2026	27.04	28.04	28.04	28.18	26.44	156,725
January 15, 2026	27.48	27.02	27.02	27.96	26.88	111,917
January 14, 2026	27.2	27.16	27.16	27.66	26.6	153,417
January 13, 2026	27.06	27.4	27.4	28.02	26.7	315,327
January 12, 2026	26.72	26	26	27.06	25.8	151,686
January 09, 2026	27.36	26.7	26.7	27.42	26.06	347,818
January 08, 2026	27.7	27.5	27.5	28.42	27.3	155,324
January 07, 2026	27.38	27.62	27.62	27.62	26.74	277,564
January 06, 2026	26.86	27.26	27.26	27.34	26.62	178,858
January 05, 2026	28.2	26.68	26.68	28.3	25.98	316,917
December 30, 2025	27.5	27.48	27.48	27.8	27.32	78,337
December 29, 2025	27.8	27.76	27.76	28.04	27.42	97,444
December 23, 2025	27.76	27.7	27.7	27.88	27.26	72,239
December 22, 2025	27.34	27.7	27.7	27.7	26.66	110,391
December 19, 2025	27.74	27.28	27.28	27.76	27.2	115,097
December 18, 2025	27.8	27.72	27.72	27.82	27.32	120,728
December 17, 2025	27.98	27.84	27.84	28.44	27.8	75,541
December 16, 2025	28.24	27.78	27.78	28.24	27.52	57,932
December 15, 2025	28.72	28.42	28.42	28.72	27.2	196,114
December 12, 2025	30.2	28.76	28.76	30.2	28.7	146,909
December 11, 2025	30.2	30.12	30.12	30.56	29.86	45,204
December 10, 2025	29.72	30.38	30.38	30.38	29.42	93,561
December 09, 2025	30.02	29.96	29.96	30.18	29.56	99,059
December 08, 2025	30.76	30.08	30.08	31	30.04	75,765
December 05, 2025	31.14	30.64	30.64	31.32	30.48	68,378
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

Kuros Biosciences AG (KURN.SW) SIX