Kyocera(DE:KYR)
€15.92+0.51 (+2.84%)
DE:KYR
Kyocera historical prices
€15.92
At close:+0.51 (+2.84%)
Kyocera (KYR) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | +2.84% | 0 | 0.00 |
| Nov 09, 2026 | 15.29 | 15.75 | 15.29 | 15.42 | 15.42 | -0.42% | 1,250 | 31.42 |
| Nov 06, 2026 | 15.23 | 15.48 | 15.23 | 15.48 | 15.48 | -3.25% | 0 | 0.00 |
| Nov 05, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.50% | 0 | 0.00 |
| Nov 04, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -7.65% | 0 | 0.00 |
| Nov 03, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | +7.60% | 0 | 0.00 |
| Nov 02, 2026 | 17.92 | 17.92 | 16.47 | 16.52 | 16.52 | -11.50% | 100 | 2.31 |
| Oct 30, 2026 | 18.91 | 18.91 | 18.66 | 18.66 | 18.66 | -4.99% | 0 | 0.00 |
| Oct 29, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -6.83% | 0 | 0.00 |
| Oct 28, 2026 | 19.81 | 21.08 | 19.81 | 21.08 | 21.08 | +11.01% | 100 | 2.36 |
| Oct 27, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | +0.08% | 0 | 0.00 |
| Oct 26, 2026 | 18.85 | 18.98 | 18.85 | 18.98 | 18.98 | +1.55% | 120 | 2.96 |
| Oct 23, 2026 | 18.96 | 18.96 | 18.69 | 18.69 | 18.69 | -2.88% | 0 | 0.00 |
| Oct 22, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.21% | 0 | 0.00 |
| Oct 21, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | +1.99% | 0 | 0.00 |
| Oct 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.76% | 0 | 0.00 |
| Oct 19, 2026 | 19.93 | 19.93 | 19.84 | 19.84 | 19.84 | +2.96% | 0 | 0.00 |
| Oct 16, 2026 | 19.89 | 19.89 | 19.27 | 19.27 | 19.27 | -3.26% | 0 | 0.00 |
| Oct 15, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -3.72% | 0 | 0.00 |
| Oct 14, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.53% | 0 | 0.00 |
| Oct 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | +2.21% | 0 | 0.00 |
| Oct 12, 2026 | 20.12 | 20.35 | 20.12 | 20.35 | 20.35 | -5.17% | 0 | 0.00 |
| Oct 09, 2026 | 20.43 | 21.46 | 20.43 | 21.46 | 21.46 | +3.42% | 1 | 0.02 |
| Oct 08, 2026 | 20.65 | 20.75 | 20.65 | 20.75 | 20.75 | -2.86% | 1,500 | 31.19 |
| Oct 07, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | +1.23% | 0 | 0.00 |
| Oct 06, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.57% | 0 | 0.00 |
| Oct 05, 2026 | 22.36 | 22.36 | 21.22 | 21.22 | 21.22 | +4.28% | 20 | 0.42 |
| Oct 02, 2026 | 20.13 | 20.35 | 20.13 | 20.35 | 20.35 | +0.20% | 0 | 0.00 |
| Oct 01, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -3.33% | 0 | 0.00 |
| Sep 30, 2026 | 19.94 | 21.01 | 19.94 | 21.01 | 21.01 | +6.11% | 150 | 3.30 |
| Sep 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | +0.14% | 0 | 0.00 |
| Sep 28, 2026 | 20.07 | 20.07 | 19.93 | 19.93 | 19.77 | -2.16% | 0 | 0.00 |
| Sep 25, 2026 | 20.24 | 20.37 | 20.24 | 20.37 | 20.21 | +4.89% | 0 | 0.00 |
| Sep 24, 2026 | 19.62 | 20.92 | 19.42 | 19.42 | 19.27 | -0.77% | 100 | 2.13 |
| Sep 23, 2026 | 19.58 | 19.58 | 19.57 | 19.57 | 19.42 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 19.81 | 19.81 | 19.57 | 19.57 | 19.42 | -1.16% | 0 | 0.00 |
| Sep 21, 2026 | 19.81 | 19.81 | 19.80 | 19.80 | 19.64 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 19.38 | 19.80 | 19.38 | 19.80 | 19.64 | +1.49% | 0 | 0.00 |
| Sep 17, 2026 | 19.30 | 19.51 | 19.30 | 19.51 | 19.36 | +0.13% | 0 | 0.00 |
| Sep 16, 2026 | 19.38 | 19.49 | 19.38 | 19.49 | 19.33 | +1.83% | 0 | 0.00 |
| Sep 15, 2026 | 19.22 | 19.22 | 19.14 | 19.14 | 18.98 | -0.03% | 0 | 0.00 |
| Sep 14, 2026 | 19.07 | 19.14 | 19.07 | 19.14 | 18.99 | -1.87% | 0 | 0.00 |
| Sep 11, 2026 | 19.13 | 19.51 | 19.13 | 19.51 | 19.35 | +6.27% | 0 | 0.00 |
| Sep 10, 2026 | 18.65 | 20.03 | 18.36 | 18.36 | 18.21 | +1.10% | 50 | 1.05 |
| Sep 09, 2026 | 18.43 | 18.43 | 18.16 | 18.16 | 18.01 | -2.96% | 0 | 0.00 |
| Sep 08, 2026 | 18.49 | 18.71 | 18.49 | 18.71 | 18.56 | -1.81% | 0 | 0.00 |
| Sep 07, 2026 | 18.97 | 19.06 | 18.97 | 19.06 | 18.91 | +1.04% | 0 | 0.00 |
| Sep 04, 2026 | 18.55 | 18.86 | 18.55 | 18.86 | 18.71 | +0.72% | 0 | 0.00 |
| Sep 03, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.58 | +1.79% | 0 | 0.00 |
| Sep 02, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | -3.71% | 0 | 0.00 |
