Kuros Biosciences AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	24.000	24.200	22.900	23.940	23.940	137,721
2025-05-09	24.060	24.480	23.640	24.000	24.000	106,951
2025-05-08	24.600	24.780	23.560	23.800	23.800	187,476
2025-05-07	25.400	25.600	24.200	24.520	24.520	288,782
2025-05-06	26.900	26.900	24.800	26.100	26.100	326,869
2025-05-05	28.060	28.460	27.300	27.300	27.300	251,831
2025-05-02	26.900	28.400	26.800	28.400	28.400	415,579
2025-04-30	25.920	26.920	25.700	26.720	26.720	388,738
2025-04-29	24.900	26.060	24.880	25.920	25.920	402,435
2025-04-28	22.620	24.840	22.620	24.820	24.820	232,594
2025-04-25	21.880	23.160	21.760	23.080	23.080	275,372
2025-04-24	21.740	22.040	21.480	21.800	21.800	60,529
2025-04-23	21.080	22.360	21.080	21.920	21.920	220,682
2025-04-22	20.740	21.380	20.360	21.360	21.360	122,807
2025-04-17	21.860	22.200	20.520	21.000	21.000	208,975
2025-04-16	21.900	21.980	20.600	21.980	21.980	283,917
2025-04-15	20.040	22.160	19.970	22.160	22.160	519,449
2025-04-14	17.690	18.960	17.500	18.840	18.840	146,587
2025-04-11	17.840	17.840	16.620	17.410	17.410	119,295
2025-04-10	19.000	19.200	17.530	17.640	17.640	298,325
2025-04-09	16.900	17.140	16.100	16.400	16.400	274,722
2025-04-08	17.300	18.410	17.300	17.970	17.970	279,367
2025-04-07	14.800	17.890	14.000	17.200	17.200	486,969
2025-04-04	17.420	18.420	17.000	17.360	17.360	385,349
2025-04-03	18.660	19.200	18.040	18.060	18.060	165,805
2025-04-02	19.000	19.420	18.640	19.220	19.220	112,066
2025-04-01	19.360	19.700	18.960	19.380	19.380	134,670
2025-03-31	18.760	19.380	18.440	19.200	19.200	151,479
2025-03-28	19.120	19.620	19.060	19.140	19.140	64,985
2025-03-27	18.940	19.460	18.880	19.380	19.380	68,644
2025-03-26	19.800	19.880	19.160	19.280	19.280	102,106
2025-03-25	18.720	19.940	18.720	19.820	19.820	218,645
2025-03-24	19.340	19.500	18.300	18.700	18.700	221,436
2025-03-21	19.400	19.460	18.740	19.460	19.460	155,052
2025-03-20	19.520	19.800	18.840	19.460	19.460	149,440
2025-03-19	19.600	19.600	18.740	19.560	19.560	298,343
2025-03-18	20.000	20.200	18.580	18.740	18.740	148,937
2025-03-17	19.500	20.250	19.500	19.900	19.900	138,975
2025-03-14	19.120	19.720	18.800	19.580	19.580	108,768
2025-03-13	19.900	20.100	18.840	18.960	18.960	153,984
2025-03-12	20.450	20.750	19.340	19.760	19.760	233,283
2025-03-11	19.200	21.950	17.680	19.460	19.460	1,107,756
2025-03-10	19.740	20.050	18.640	18.900	18.900	328,583
2025-03-07	19.900	20.000	19.380	19.720	19.720	162,151
2025-03-06	21.200	21.500	19.720	20.300	20.300	260,599
2025-03-05	21.100	21.600	20.700	20.800	20.800	137,192
2025-03-04	21.150	21.450	20.600	20.750	20.750	123,664
2025-03-03	22.200	22.500	21.100	21.200	21.200	124,104
2025-02-28	21.550	22.250	21.450	22.100	22.100	203,324
2025-02-27	21.750	22.100	21.350	22.050	22.050	87,024
2025-02-26	22.000	22.200	21.100	21.850	21.850	156,701
2025-02-25	22.350	23.000	22.050	22.050	22.050	123,639
2025-02-24	23.200	23.200	22.100	22.250	22.250	118,902
2025-02-21	23.200	23.600	22.750	23.050	23.050	115,439
2025-02-20	23.500	23.500	22.800	23.100	23.100	95,959
2025-02-19	22.650	24.250	22.600	23.700	23.700	246,630
2025-02-18	22.550	22.750	22.150	22.650	22.650	67,678
2025-02-17	22.600	23.050	22.050	22.550	22.550	99,806
2025-02-14	23.100	23.500	22.300	22.600	22.600	174,505
2025-02-13	22.550	23.150	22.250	23.150	23.150	104,765

← NewerPage 7 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.