KAP Beteiligungs AG(DE:IUR)
€0.86-0.07 (-7.13%)
DE:IUR
KAP Beteiligungs AG historical prices
€0.86
At close:-0.07 (-7.13%)
Want to see DE:IUR full AI Analyst Report?
KAP Beteiligungs AG (IUR) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.94 | 0.95 | 0.86 | 0.86 | 0.86 | -7.13% | 4,019 | 1.14 |
| Nov 12, 2026 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | -1.07% | 1,034 | 0.29 |
| Nov 11, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -6.40% | 3,000 | 0.87 |
| Nov 10, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -0.99% | 2,024 | 0.59 |
| Nov 09, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 0 | 0.00 |
| Nov 06, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | +1.00% | 15 | 0.00 |
| Nov 05, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -1.48% | 118 | 0.03 |
| Nov 04, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | 0.00% | 143 | 0.04 |
| Nov 02, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | +2.32% | 4,115 | 1.21 |
| Oct 29, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -4.15% | 359 | 0.11 |
| Oct 28, 2026 | 0.97 | 1.06 | 0.97 | 1.04 | 1.04 | +2.99% | 6,000 | 1.81 |
| Oct 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.99% | 0 | 0.00 |
| Oct 26, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | +1.00% | 10 | 0.00 |
| Oct 23, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -4.29% | 2,000 | 0.61 |
| Oct 22, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | -1.41% | 49 | 0.01 |
| Oct 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.95% | 0 | 0.00 |
| Oct 20, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -4.09% | 1,260 | 0.38 |
| Oct 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +2.33% | 0 | 0.00 |
| Oct 15, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -1.38% | 252 | 0.08 |
| Oct 14, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -5.22% | 361 | 0.11 |
| Oct 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 240 | 0.07 |
| Oct 12, 2026 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | -1.71% | 655 | 0.20 |
| Oct 09, 2026 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | -4.10% | 19 | 0.01 |
| Oct 08, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | +1.67% | 266 | 0.08 |
| Oct 07, 2026 | 1.31 | 1.31 | 1.13 | 1.20 | 1.20 | -12.41% | 3,900 | 1.19 |
| Oct 06, 2026 | 1.56 | 1.56 | 1.29 | 1.37 | 1.37 | -9.27% | 18,719 | 6.30 |
| Oct 05, 2026 | 1.10 | 1.65 | 1.10 | 1.51 | 1.51 | +43.81% | 26,726 | 10.49 |
| Oct 02, 2026 | 0.96 | 1.06 | 0.96 | 1.05 | 1.05 | +7.14% | 2,388 | 0.92 |
| Oct 01, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.97 | 1.00 | 0.93 | 0.98 | 0.98 | +5.38% | 1,436 | 0.56 |
| Sep 29, 2026 | 0.93 | 0.97 | 0.91 | 0.93 | 0.93 | +0.22% | 444 | 0.17 |
| Sep 28, 2026 | 0.93 | 0.97 | 0.93 | 0.93 | 0.93 | -4.33% | 538 | 0.21 |
| Sep 25, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -5.83% | 2,000 | 0.78 |
| Sep 24, 2026 | 1.05 | 1.05 | 0.97 | 1.03 | 1.03 | -1.90% | 5,048 | 2.03 |
| Sep 23, 2026 | 1.05 | 1.05 | 0.96 | 1.05 | 1.05 | -1.87% | 5,546 | 2.24 |
| Sep 22, 2026 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | -2.28% | 5,829 | 2.44 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.00 | 1.10 | 1.10 | -7.98% | 6,980 | 3.07 |
| Sep 18, 2026 | 1.18 | 1.22 | 1.12 | 1.19 | 1.19 | -0.83% | 6,040 | 2.75 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.17 | 1.20 | 1.20 | -3.61% | 2,500 | 1.16 |
| Sep 16, 2026 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | +0.40% | 2,000 | 0.94 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | +3.33% | 760 | 0.36 |
| Sep 14, 2026 | 1.53 | 1.53 | 1.15 | 1.20 | 1.20 | -21.31% | 32,827 | 20.65 |
| Sep 11, 2026 | 1.47 | 1.54 | 1.32 | 1.53 | 1.53 | +3.74% | 17,106 | 12.97 |
| Sep 10, 2026 | 1.53 | 1.55 | 1.40 | 1.47 | 1.47 | 0.00% | 500 | 0.38 |
| Sep 09, 2026 | 1.61 | 1.61 | 1.36 | 1.47 | 1.47 | -8.70% | 29,706 | 35.14 |
| Sep 08, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.00% | 0 | 0.00 |
