U.S. Markets open in 8 hrs 6 mins

Kingspan Group plc (KRX.IR)

Irish - Irish Delayed Price. Currency in EUR
Add to watchlist
75.96+0.60 (+0.80%)
At close: 4:30PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021------
May 13, 202175.9675.9674.2075.1075.10130,363
May 12, 202175.4676.1075.0275.9675.96241,294
May 11, 202175.8076.1474.8875.3675.36311,295
May 10, 202176.7477.5676.1076.4076.40198,793
May 07, 202178.7479.0675.6876.4676.46343,063
May 06, 202177.2678.2075.6877.9477.94292,987
May 05, 202173.8077.3673.5677.3477.34369,604
May 04, 202174.2075.4073.0473.8673.86269,700
Apr 30, 202175.5076.9674.0674.0674.06454,370
Apr 29, 202177.3877.3874.9275.4875.48223,289
Apr 28, 202175.9476.6875.0676.0276.02224,650
Apr 27, 202176.0076.4075.5076.2076.20231,631
Apr 26, 202176.5876.5875.5076.0876.08184,871
Apr 23, 202176.2676.8675.6676.6276.62188,555
Apr 22, 202176.8077.5276.1477.0677.06211,598
Apr 21, 202176.7077.6275.8876.4876.48266,957
Apr 20, 202176.5077.7675.6676.2476.24590,170
Apr 19, 202175.0077.1075.0076.7876.781,469,137
Apr 16, 202172.8274.8472.8274.5274.52185,025
Apr 15, 202172.4873.1871.9872.7072.70270,136
Apr 14, 202174.7074.7072.2272.5872.58249,185
Apr 13, 202174.0074.3073.3073.8673.86284,179
Apr 12, 202173.3873.6272.6873.3273.32218,549
Apr 09, 202173.4073.7472.1073.1673.16422,159
Apr 08, 202171.4072.5271.3072.4472.441,254,366
Apr 07, 202173.1473.1470.9471.4871.48592,344
Apr 06, 202173.6673.7472.5073.0073.00290,012
Apr 01, 202172.4073.6472.1872.9472.94310,836
Mar 31, 202169.7573.2069.7572.3072.30886,960
Mar 30, 202170.8570.8568.4069.8069.80762,472
Mar 29, 202169.8070.2068.5569.0069.00316,494
Mar 26, 202167.2570.6567.2569.8569.85462,734
Mar 25, 202167.7069.1067.0068.0068.00290,989
Mar 25, 20210.206 Dividend
Mar 24, 202167.8069.2566.8568.4068.19517,466
Mar 23, 202169.9069.9067.3067.8067.601,038,944
Mar 22, 202168.4068.7566.9068.0067.80751,126
Mar 19, 202168.4069.0568.0068.1567.941,008,464
Mar 18, 202168.9069.3068.6068.7568.54791,196
Mar 17, 202169.0069.6068.5068.8568.64727,729
Mar 16, 202170.5070.5069.0069.5569.34894,053
Mar 15, 202170.4070.6068.7568.9568.74228,759
Mar 12, 202171.2071.4569.9070.5570.34273,786
Mar 11, 202170.1571.9069.9071.9071.68967,689
Mar 10, 202169.0071.0068.4570.6070.391,257,615
Mar 09, 202169.0069.4067.4569.1068.89684,037
Mar 08, 202169.0069.1566.3568.7568.54579,422
Mar 05, 202165.3565.5564.5065.3565.15605,702
Mar 04, 202165.7066.0064.4065.8065.60725,490
Mar 03, 202161.9564.9561.9564.3564.16611,351
Mar 02, 202161.0063.0057.8061.9561.76429,249
Mar 01, 202160.0061.7559.3560.8560.67696,740
Feb 26, 202158.5061.0058.1560.2560.071,325,909
Feb 25, 202161.5061.5058.6059.0058.82475,070
Feb 24, 202161.0062.4060.7061.0560.87614,407
Feb 23, 202160.6561.2058.5061.0060.82949,021
Feb 22, 202162.2562.2560.1061.0060.82576,739
Feb 19, 202158.5064.5557.8062.7062.511,648,910
Feb 18, 202155.4557.5554.7057.4057.23698,901
Feb 17, 202153.7054.6551.4554.6554.49771,389
Feb 16, 202155.7055.7052.9553.0552.89848,404
Feb 15, 202154.6056.2054.3054.5054.341,472,973
Feb 12, 202153.2554.8053.0553.2553.09819,924
Feb 11, 202153.0054.0052.7553.5553.391,044,376
Feb 10, 202155.0555.5052.6052.7552.591,319,571
Feb 09, 202156.9557.2055.1555.1554.98671,790
Feb 08, 202159.0559.9056.7556.7556.58671,209
Feb 05, 202159.0059.8057.5559.2059.02612,724
Feb 04, 202156.0058.6055.4058.5558.37822,235
Feb 03, 202156.7557.2055.9555.9555.78815,222
Feb 02, 202157.6557.6555.8556.2556.08915,159
Feb 01, 202156.4056.6555.9055.9055.73431,586
Jan 29, 202155.6557.4055.6556.0055.831,069,351
Jan 28, 202157.0057.7055.8556.9056.73724,692
Jan 27, 202158.9059.1556.8057.0556.881,106,866
Jan 26, 202160.6561.5059.3559.5059.32440,067
Jan 25, 202162.6063.2061.0561.5561.36325,041
Jan 22, 202165.4065.4060.5062.9562.76797,633
Jan 21, 202163.6565.1563.2564.7564.55778,939
Jan 20, 202163.5064.3563.0563.5063.31342,448
Jan 19, 202163.2564.0062.4063.9063.71506,937
Jan 18, 202163.4563.8062.2062.4062.21395,878
Jan 15, 202164.6564.6562.7063.6063.41279,430
Jan 14, 202166.5066.5061.6064.8564.65485,244
Jan 13, 202167.0067.2565.5065.7065.50558,728
Jan 12, 202165.7566.9565.3566.4566.25369,381
Jan 11, 202165.0067.0565.0065.9565.75227,013
Jan 08, 202167.0567.6065.0565.4565.25609,733
Jan 07, 202166.6569.7066.0567.0566.85648,672
Jan 06, 202161.0566.4561.0565.4565.25964,756
Jan 05, 202161.9062.3059.9060.8560.67278,254
Jan 04, 202159.0062.5558.5561.8061.61575,036
Dec 31, 202060.2061.5057.4057.4057.2393,366
Dec 30, 202059.8561.4059.2060.6560.47314,453
Dec 29, 202059.1060.2058.4059.7559.57191,135
Dec 24, 202060.0060.1058.4058.5558.3749,896
Dec 23, 202061.8061.8058.6559.6559.47244,455
Dec 22, 202061.3062.5061.1561.1560.97954,594
Dec 21, 202057.4561.8557.4561.8561.661,071,575
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...