KPY osk (KPYOSK) Price History
Daily open, high, low, close and volume for KPY osk (KPYOSK) from 2026-06-12 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €3.11 | €3.25 | €3.06 | €3.25 | 38,807 |
| 2026-10-08 | €3.13 | €3.13 | €3.07 | €3.12 | 4,863 |
| 2026-10-07 | €3.16 | €3.16 | €3.05 | €3.13 | 29,649 |
| 2026-10-06 | €3.14 | €3.27 | €3.11 | €3.16 | 20,153 |
| 2026-10-05 | €3.13 | €3.24 | €3.01 | €3.22 | 31,876 |
| 2026-10-02 | €3.20 | €3.27 | €3.11 | €3.11 | 17,761 |
| 2026-10-01 | €3.27 | €3.27 | €3.19 | €3.19 | 15,737 |
| 2026-09-30 | €3.29 | €3.34 | €3.27 | €3.27 | 6,081 |
| 2026-09-29 | €3.29 | €3.31 | €3.29 | €3.30 | 3,040 |
| 2026-09-28 | €3.32 | €3.33 | €3.29 | €3.30 | 14,456 |
| 2026-09-25 | €3.36 | €3.36 | €3.32 | €3.32 | 12,031 |
| 2026-09-24 | €3.37 | €3.38 | €3.31 | €3.36 | 8,117 |
| 2026-09-23 | €3.42 | €3.48 | €3.38 | €3.39 | 2,722 |
| 2026-09-22 | €3.42 | €3.45 | €3.38 | €3.42 | 5,243 |
| 2026-09-21 | €3.40 | €3.42 | €3.37 | €3.40 | 14,301 |
| 2026-09-18 | €3.41 | €3.41 | €3.38 | €3.40 | 9,074 |
| 2026-09-17 | €3.46 | €3.46 | €3.37 | €3.41 | 20,646 |
| 2026-09-16 | €3.50 | €3.50 | €3.45 | €3.47 | 21,526 |
| 2026-09-15 | €3.50 | €3.57 | €3.42 | €3.51 | 11,244 |
| 2026-09-14 | €3.56 | €3.57 | €3.48 | €3.50 | 7,477 |
| 2026-09-11 | €3.50 | €3.65 | €3.50 | €3.57 | 37,265 |
| 2026-09-10 | €3.60 | €3.65 | €3.60 | €3.60 | 3,829 |
| 2026-09-09 | €3.59 | €3.62 | €3.58 | €3.60 | 5,849 |
| 2026-09-08 | €3.59 | €3.63 | €3.59 | €3.60 | 7,389 |
| 2026-09-07 | €3.62 | €3.67 | €3.60 | €3.63 | 11,830 |
| 2026-09-04 | €3.68 | €3.74 | €3.61 | €3.66 | 13,973 |
| 2026-09-03 | €3.80 | €3.80 | €3.66 | €3.74 | 2,266 |
| 2026-09-02 | €3.75 | €3.76 | €3.65 | €3.76 | 38,327 |
| 2026-09-01 | €3.67 | €3.75 | €3.65 | €3.75 | 5,737 |
| 2026-08-31 | €3.61 | €3.68 | €3.58 | €3.67 | 52,823 |
| 2026-08-28 | €3.64 | €3.64 | €3.55 | €3.61 | 26,434 |
| 2026-08-27 | €3.80 | €3.80 | €3.59 | €3.64 | 51,382 |
| 2026-08-26 | €3.83 | €3.89 | €3.83 | €3.86 | 7,280 |
| 2026-08-25 | €3.84 | €3.89 | €3.81 | €3.86 | 6,292 |
| 2026-08-24 | €3.88 | €3.89 | €3.84 | €3.89 | 7,556 |
| 2026-08-21 | €3.90 | €3.94 | €3.84 | €3.88 | 4,813 |
| 2026-08-20 | €3.86 | €3.92 | €3.85 | €3.90 | 8,383 |
| 2026-08-19 | €3.87 | €3.90 | €3.84 | €3.90 | 7,544 |
| 2026-08-18 | €3.92 | €3.92 | €3.87 | €3.87 | 4,756 |
| 2026-08-17 | €3.90 | €3.93 | €3.90 | €3.92 | 3,177 |
| 2026-08-14 | €3.98 | €3.98 | €3.91 | €3.93 | 2,543 |
| 2026-08-13 | €3.95 | €3.98 | €3.91 | €3.96 | 4,332 |
| 2026-08-12 | €3.95 | €3.98 | €3.90 | €3.95 | 4,665 |
| 2026-08-11 | €3.94 | €3.98 | €3.94 | €3.98 | 4,312 |
| 2026-08-10 | €3.93 | €3.98 | €3.93 | €3.98 | 3,801 |
| 2026-08-07 | €3.96 | €3.96 | €3.94 | €3.96 | 3,999 |
| 2026-08-06 | €3.95 | €4.00 | €3.93 | €3.96 | 4,286 |
| 2026-08-05 | €3.95 | €3.95 | €3.93 | €3.93 | 4,194 |
| 2026-08-04 | €3.98 | €4.00 | €3.94 | €3.95 | 2,503 |
| 2026-08-03 | €3.92 | €3.98 | €3.92 | €3.98 | 7,929 |
| 2026-07-31 | €3.95 | €3.95 | €3.90 | €3.92 | 1,701 |
| 2026-07-30 | €3.90 | €3.94 | €3.90 | €3.92 | 6,057 |
| 2026-07-29 | €3.88 | €3.92 | €3.88 | €3.90 | 6,739 |
| 2026-07-28 | €3.94 | €3.94 | €3.88 | €3.92 | 22,007 |
| 2026-07-27 | €3.92 | €4.00 | €3.92 | €3.94 | 6,030 |
| 2026-07-24 | €4.00 | €4.00 | €3.91 | €3.92 | 8,696 |
| 2026-07-23 | €4.02 | €4.10 | €3.94 | €4.00 | 8,787 |
| 2026-07-22 | €3.93 | €4.00 | €3.93 | €4.00 | 7,991 |
| 2026-07-21 | €3.94 | €3.95 | €3.92 | €3.93 | 7,192 |
| 2026-07-20 | €3.96 | €4.01 | €3.94 | €3.94 | 9,150 |
| 2026-07-17 | €4.00 | €4.03 | €3.95 | €4.02 | 17,756 |
| 2026-07-16 | €4.10 | €4.10 | €4.03 | €4.03 | 5,601 |
| 2026-07-15 | €4.10 | €4.10 | €4.05 | €4.10 | 5,161 |
| 2026-07-14 | €4.14 | €4.14 | €4.10 | €4.10 | 6,231 |
| 2026-07-13 | €4.17 | €4.17 | €4.12 | €4.14 | 9,498 |
| 2026-07-10 | €4.18 | €4.20 | €4.17 | €4.20 | 35,139 |
| 2026-07-09 | €4.20 | €4.22 | €4.17 | €4.20 | 33,976 |
| 2026-07-08 | €4.17 | €4.22 | €4.17 | €4.20 | 23,238 |
| 2026-07-07 | €4.16 | €4.22 | €4.16 | €4.17 | 27,018 |
| 2026-07-06 | €4.19 | €4.19 | €4.16 | €4.16 | 13,941 |
| 2026-07-03 | €4.17 | €4.19 | €4.16 | €4.19 | 23,196 |
| 2026-07-02 | €4.19 | €4.19 | €4.14 | €4.18 | 36,461 |
| 2026-07-01 | €4.17 | €4.26 | €4.15 | €4.19 | 42,776 |
| 2026-06-30 | €4.17 | €4.17 | €4.13 | €4.17 | 26,605 |
| 2026-06-29 | €4.17 | €4.17 | €4.13 | €4.17 | 22,750 |
| 2026-06-26 | €4.16 | €4.17 | €4.15 | €4.17 | 8,806 |
| 2026-06-25 | €4.16 | €4.19 | €4.15 | €4.17 | 15,532 |
| 2026-06-24 | €4.16 | €4.17 | €4.11 | €4.16 | 23,842 |
| 2026-06-23 | €4.27 | €4.27 | €4.11 | €4.18 | 39,969 |
| 2026-06-22 | €4.33 | €4.34 | €4.21 | €4.27 | 33,869 |
| 2026-06-18 | €4.37 | €4.39 | €4.33 | €4.35 | 28,275 |
| 2026-06-17 | €4.37 | €4.40 | €4.33 | €4.37 | 46,768 |
| 2026-06-16 | €4.49 | €4.49 | €4.33 | €4.37 | 74,035 |
| 2026-06-15 | €4.61 | €4.68 | €4.41 | €4.49 | 72,094 |
| 2026-06-12 | €4.75 | €4.76 | €4.61 | €4.61 | 152,786 |