Kainos Group plc (FRA:1KG)
Germany
· Delayed Price · Currency is EUR 12.30
+0.30 (2.50%)
At close: Dec 5, 2025
Kainos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Dec 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Dec 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Dec 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Dec 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Nov 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -8.94% | - |
| Nov 26, 2025 | 11.30 | 12.30 | 11.30 | 12.30 | 12.30 | 7.89% | 320 |
| Nov 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| Nov 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Nov 20, 2025 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 7.48% | 200 |
| Nov 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | -1.83% | - |
| Nov 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | 0.93% | - |
| Nov 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | - | - |
| Nov 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | - | - |
| Nov 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | 3.85% | - |
| Nov 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | -1.89% | - |
| Nov 11, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.49 | 2.91% | 548 |
| Nov 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | -0.96% | - |
| Nov 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | -1.89% | - |
| Nov 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | 0.95% | - |
| Nov 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | 1.94% | - |
| Nov 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | -1.90% | - |
| Nov 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | -0.94% | 75 |
| Oct 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | - | - |
| Oct 30, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.49 | 1.92% | 1,412 |
| Oct 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | -0.95% | - |
| Oct 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | -0.94% | - |
| Oct 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | -0.93% | - |
| Oct 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | -0.93% | - |
| Oct 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | 0.93% | - |
| Oct 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | 0.94% | - |
| Oct 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | 0.95% | - |
| Oct 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | -0.94% | - |
| Oct 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | -1.85% | - |
| Oct 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | -0.92% | - |
| Oct 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | -1.80% | - |
| Oct 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.98 | 2.78% | 150 |
| Oct 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | -0.92% | - |
| Oct 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | - | - |
| Oct 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | 1.87% | - |
| Oct 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | - | - |
| Oct 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | - | - |
| Oct 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | 0.94% | - |
| Oct 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | - | - |
| Oct 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | - | - |
| Oct 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.27 | 6.00% | - |
| Sep 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.69 | - | - |
| Sep 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.69 | - | - |