KLX Energy Services Holdings, Inc. (FRA:KX4A)
Germany
· Delayed Price · Currency is EUR 1.380
+0.070 (5.34%)
At close: Dec 4, 2025
FRA:KX4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | 6.52% | - |
| Dec 4, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 5.34% | - |
| Dec 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Dec 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -6.29% | - |
| Dec 1, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | - |
| Nov 28, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | - |
| Nov 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Nov 25, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Nov 24, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Nov 21, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -2.13% | - |
| Nov 20, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.44% | - |
| Nov 19, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -3.47% | - |
| Nov 18, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 5.11% | - |
| Nov 17, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Nov 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -7.38% | - |
| Nov 13, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | -1.32% | - |
| Nov 12, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Nov 11, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 4.73% | - |
| Nov 10, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -5.13% | - |
| Nov 7, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.00% | - |
| Nov 6, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | - |
| Nov 5, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Nov 4, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -3.82% | - |
| Nov 3, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -5.42% | - |
| Oct 31, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 3.11% | - |
| Oct 30, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 4.55% | - |
| Oct 29, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | - | - |
| Oct 28, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Oct 27, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Oct 24, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Oct 23, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 2.74% | - |
| Oct 22, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | - |
| Oct 21, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Oct 20, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | -1.35% | - |
| Oct 17, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -2.63% | - |
| Oct 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Oct 15, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 2.00% | - |
| Oct 14, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | - |
| Oct 13, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -6.83% | - |
| Oct 10, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -4.73% | - |
| Oct 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 7, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | - |
| Oct 6, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 5.66% | - |
| Oct 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Oct 2, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | - | - |
| Oct 1, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | - |
| Sep 30, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Sep 29, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -5.20% | - |