Kioxia Holdings Corporation (KI50) Price History
Daily open, high, low, close and volume for Kioxia Holdings Corporation (KI50) from 2026-03-26 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €10.50 | €10.50 | €10.20 | €10.20 | 1,050 |
| 2026-10-08 | €9.53 | €10.53 | €9.53 | €10.53 | 1,047 |
| 2026-10-07 | €10.20 | €10.33 | €9.53 | €10.33 | 825 |
| 2026-10-06 | €10.13 | €10.13 | €10.13 | €10.13 | 0 |
| 2026-10-05 | €10.20 | €10.20 | €10.13 | €10.13 | 0 |
| 2026-10-02 | €10.20 | €10.33 | €10.20 | €10.33 | 0 |
| 2026-10-01 | €9.60 | €9.60 | €9.60 | €9.60 | 0 |
| 2026-09-30 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2026-09-29 | €9.00 | €9.00 | €9.00 | €9.00 | 2,400 |
| 2026-09-28 | €9.47 | €9.53 | €9.47 | €9.53 | 60 |
| 2026-09-25 | €10.67 | €10.67 | €10.67 | €10.67 | 0 |
| 2026-09-24 | €10.67 | €10.67 | €10.67 | €10.67 | 9 |
| 2026-09-23 | €11.33 | €11.33 | €11.33 | €11.33 | 246 |
| 2026-09-22 | €11.53 | €11.53 | €11.53 | €11.53 | 180 |
| 2026-09-21 | €10.20 | €10.20 | €10.13 | €10.13 | 135 |
| 2026-09-18 | €9.80 | €9.80 | €9.80 | €9.80 | 123 |
| 2026-09-17 | €9.20 | €9.20 | €9.20 | €9.20 | 0 |
| 2026-09-16 | €8.67 | €9.20 | €8.67 | €9.20 | 0 |
| 2026-09-15 | €9.93 | €9.93 | €9.07 | €9.07 | 180 |
| 2026-09-14 | €9.33 | €10.00 | €8.80 | €10.00 | 1,614 |
| 2026-09-11 | €9.73 | €10.73 | €9.40 | €9.40 | 573 |
| 2026-09-10 | €10.20 | €10.87 | €9.93 | €10.67 | 2,643 |
| 2026-09-09 | €11.07 | €11.07 | €10.60 | €10.60 | 690 |
| 2026-09-08 | €11.53 | €11.53 | €11.53 | €11.53 | 0 |
| 2026-09-07 | €11.53 | €11.53 | €11.27 | €11.53 | 690 |
| 2026-09-04 | €9.40 | €10.87 | €9.40 | €10.87 | 1,608 |
| 2026-09-03 | €8.87 | €9.00 | €8.87 | €9.00 | 0 |
| 2026-09-02 | €8.67 | €9.13 | €8.67 | €9.13 | 0 |
| 2026-09-01 | €8.67 | €8.67 | €8.40 | €8.40 | 0 |
| 2026-08-31 | €9.00 | €9.00 | €8.40 | €8.87 | 1,140 |
| 2026-08-28 | €8.73 | €8.73 | €8.73 | €8.73 | 1,380 |
| 2026-08-27 | €8.93 | €10.13 | €8.93 | €9.67 | 2,055 |
| 2026-08-26 | €8.73 | €8.73 | €8.73 | €8.73 | 144 |
| 2026-08-25 | €8.73 | €8.80 | €8.73 | €8.80 | 0 |
| 2026-08-24 | €8.60 | €9.53 | €8.53 | €9.53 | 1,170 |
| 2026-08-21 | €9.20 | €10.40 | €9.13 | €9.13 | 390 |
| 2026-08-20 | €10.13 | €10.13 | €10.13 | €10.13 | 60 |
| 2026-08-19 | €8.80 | €9.93 | €8.80 | €9.33 | 303 |
| 2026-08-18 | €10.87 | €10.87 | €9.60 | €10.00 | 783 |
| 2026-08-17 | €10.53 | €11.87 | €10.47 | €11.20 | 4,575 |
| 2026-08-14 | €10.93 | €10.93 | €10.93 | €10.93 | 0 |
| 2026-08-13 | €8.93 | €10.93 | €8.93 | €10.93 | 975 |
| 2026-08-12 | €8.87 | €8.87 | €8.87 | €8.87 | 0 |
| 2026-08-11 | €9.13 | €9.13 | €8.40 | €8.40 | 12 |
| 2026-08-10 | €8.73 | €8.73 | €8.67 | €8.67 | 186 |
| 2026-08-07 | €9.40 | €9.40 | €8.47 | €8.47 | 90 |
| 2026-08-06 | €10.53 | €10.53 | €10.53 | €10.53 | 0 |
| 2026-08-05 | €9.40 | €10.53 | €9.33 | €10.53 | 1,023 |
| 2026-08-04 | €9.93 | €10.93 | €9.60 | €9.60 | 624 |
| 2026-08-03 | €9.53 | €9.80 | €8.07 | €9.80 | 903 |
| 2026-07-31 | €8.00 | €9.33 | €8.00 | €9.13 | 8,934 |
| 2026-07-30 | €7.73 | €9.47 | €7.73 | €8.87 | 987 |
| 2026-07-29 | €7.00 | €7.60 | €6.93 | €7.33 | 1,827 |
| 2026-07-28 | €8.47 | €8.47 | €6.33 | €6.87 | 1,464 |
| 2026-07-27 | €9.67 | €10.33 | €9.67 | €9.67 | 1,539 |
| 2026-07-24 | €9.73 | €11.00 | €9.73 | €11.00 | 525 |
| 2026-07-23 | €11.67 | €12.00 | €10.67 | €10.67 | 1,314 |
| 2026-07-22 | €12.00 | €12.00 | €12.00 | €12.00 | 90 |
| 2026-07-21 | €11.73 | €11.93 | €11.73 | €11.93 | 1,404 |
| 2026-07-20 | €10.60 | €10.93 | €10.60 | €10.93 | 1,431 |
| 2026-07-17 | €7.80 | €9.33 | €7.80 | €9.33 | 5,880 |
| 2026-07-16 | €11.80 | €11.80 | €10.00 | €10.80 | 1,182 |
| 2026-07-15 | €13.87 | €13.87 | €12.13 | €12.67 | 1,008 |
| 2026-07-14 | €12.00 | €13.33 | €12.00 | €13.33 | 963 |
| 2026-07-13 | €13.33 | €13.33 | €12.07 | €12.07 | 3,717 |
| 2026-07-10 | €14.67 | €14.67 | €14.67 | €14.67 | 75 |
| 2026-07-09 | €14.73 | €15.80 | €13.27 | €15.73 | 588 |
| 2026-07-08 | €12.20 | €14.33 | €12.13 | €14.33 | 957 |
| 2026-07-07 | €12.40 | €12.73 | €12.07 | €12.73 | 1,140 |
| 2026-07-06 | €15.47 | €15.53 | €15.47 | €15.47 | 573 |
| 2026-07-03 | €14.13 | €16.00 | €14.13 | €16.00 | 450 |
| 2026-07-02 | €13.33 | €14.40 | €13.33 | €13.33 | 354 |
| 2026-07-01 | €17.33 | €17.33 | €17.33 | €17.33 | 60 |
| 2026-06-30 | €17.17 | €17.17 | €16.83 | €17.00 | 330 |
| 2026-06-29 | €17.67 | €17.67 | €13.40 | €16.60 | 1,320 |
| 2026-06-26 | €17.00 | €17.67 | €15.60 | €17.67 | 2,109 |
| 2026-06-25 | €20.67 | €20.67 | €18.67 | €19.33 | 2,511 |
| 2026-06-24 | €18.00 | €18.00 | €16.83 | €17.83 | 510 |
| 2026-06-23 | €16.67 | €17.50 | €15.73 | €17.17 | 1,737 |
| 2026-06-22 | €20.83 | €21.00 | €19.67 | €20.83 | 7,035 |
| 2026-06-19 | €19.67 | €21.67 | €19.50 | €19.83 | 1,587 |
| 2026-06-18 | €18.33 | €19.67 | €17.67 | €19.67 | 2,469 |
| 2026-06-17 | €16.27 | €18.67 | €16.27 | €17.67 | 327 |
| 2026-06-16 | €18.00 | €18.00 | €16.67 | €16.67 | 1,008 |
| 2026-06-15 | €16.00 | €17.50 | €15.53 | €17.00 | 2,043 |
| 2026-06-12 | €15.47 | €15.67 | €15.47 | €15.67 | 195 |
| 2026-06-11 | €12.80 | €15.40 | €12.80 | €15.40 | 15 |
| 2026-06-10 | €12.33 | €12.87 | €12.33 | €12.80 | 390 |
| 2026-06-09 | €14.53 | €14.53 | €13.33 | €14.27 | 291 |
| 2026-06-08 | €13.40 | €15.00 | €13.40 | €15.00 | 1,182 |
| 2026-06-05 | €13.20 | €13.27 | €12.00 | €12.00 | 513 |
| 2026-06-04 | €14.93 | €14.93 | €14.13 | €14.67 | 1,362 |
| 2026-06-03 | €14.87 | €15.80 | €14.20 | €15.80 | 3,435 |
| 2026-06-02 | €14.27 | €15.27 | €13.73 | €15.27 | 3,156 |
| 2026-06-01 | €13.80 | €13.80 | €13.60 | €13.67 | 822 |
| 2026-05-29 | €11.07 | €12.53 | €11.07 | €12.53 | 1,407 |
| 2026-05-28 | €10.73 | €12.00 | €10.73 | €12.00 | 609 |
| 2026-05-27 | €11.67 | €13.33 | €11.33 | €11.60 | 1,290 |
| 2026-05-26 | €11.80 | €12.93 | €11.47 | €12.80 | 5,142 |
| 2026-05-25 | €11.07 | €12.53 | €11.07 | €12.33 | 3,105 |
| 2026-05-22 | €9.80 | €10.93 | €9.80 | €10.80 | 603 |
| 2026-05-21 | €9.47 | €9.47 | €9.47 | €9.47 | 0 |
| 2026-05-20 | €9.73 | €9.73 | €9.73 | €9.73 | 1,122 |
| 2026-05-19 | €9.27 | €10.07 | €8.67 | €10.07 | 903 |
| 2026-05-18 | €10.80 | €10.93 | €10.00 | €10.00 | 4,650 |
| 2026-05-15 | €8.67 | €10.00 | €8.67 | €10.00 | 1,254 |
| 2026-05-14 | €8.27 | €8.27 | €8.20 | €8.20 | 0 |
| 2026-05-13 | €7.67 | €7.67 | €7.67 | €7.67 | 0 |
| 2026-05-12 | €7.80 | €7.80 | €7.67 | €7.67 | 285 |
| 2026-05-11 | €8.13 | €8.60 | €8.13 | €8.13 | 240 |
| 2026-05-08 | €7.53 | €8.60 | €7.53 | €8.60 | 114 |
| 2026-05-07 | €7.80 | €7.80 | €7.53 | €7.53 | 900 |
| 2026-05-06 | €9.33 | €9.47 | €8.40 | €9.47 | 276 |
| 2026-05-05 | €7.33 | €9.00 | €7.33 | €9.00 | 6 |
| 2026-05-04 | €7.33 | €8.27 | €6.87 | €7.27 | 1,890 |
| 2026-04-30 | €6.30 | €6.60 | €6.30 | €6.60 | 0 |
| 2026-04-29 | €5.83 | €5.83 | €5.83 | €5.83 | 0 |
| 2026-04-28 | €6.17 | €6.17 | €6.03 | €6.03 | 0 |
| 2026-04-27 | €5.97 | €6.07 | €5.97 | €6.07 | 0 |
| 2026-04-24 | €5.83 | €5.83 | €5.83 | €5.83 | 0 |
| 2026-04-23 | €5.93 | €5.93 | €5.93 | €5.93 | 0 |
| 2026-04-22 | €5.87 | €6.57 | €5.87 | €6.57 | 60 |
| 2026-04-21 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2026-04-20 | €5.33 | €5.33 | €5.13 | €5.20 | 0 |
| 2026-04-17 | €5.10 | €5.33 | €5.10 | €5.33 | 0 |
| 2026-04-16 | €5.70 | €5.70 | €5.60 | €5.60 | 0 |
| 2026-04-15 | €6.13 | €6.13 | €6.13 | €6.13 | 900 |
| 2026-04-14 | €6.60 | €6.60 | €6.60 | €6.60 | 240 |
| 2026-04-13 | €5.27 | €6.00 | €5.27 | €6.00 | 1,152 |
| 2026-04-10 | €5.10 | €5.10 | €5.00 | €5.00 | 0 |
| 2026-04-09 | €3.53 | €3.53 | €3.53 | €3.53 | 0 |
| 2026-04-08 | €3.53 | €3.53 | €3.53 | €3.53 | 0 |
| 2026-04-07 | €3.53 | €3.53 | €3.53 | €3.53 | 0 |
| 2026-04-02 | €3.60 | €3.60 | €3.53 | €3.53 | 0 |
| 2026-04-01 | €3.73 | €3.73 | €3.70 | €3.70 | 0 |
| 2026-03-31 | €3.26 | €3.29 | €3.26 | €3.29 | 0 |
| 2026-03-30 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-03-27 | €3.42 | €3.42 | €3.33 | €3.33 | 0 |
| 2026-03-26 | €3.83 | €3.83 | €3.55 | €3.55 | 0 |