Kuros Biosciences AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	22.650	22.650	22.100	22.350	22.350	50,248
2025-02-11	22.350	22.750	22.000	22.450	22.450	72,806
2025-02-10	22.150	22.500	21.850	22.400	22.400	56,660
2025-02-07	22.400	22.450	21.750	22.300	22.300	94,368
2025-02-06	23.050	23.250	22.500	22.500	22.500	55,611
2025-02-05	21.850	23.000	21.800	23.000	23.000	90,144
2025-02-04	22.150	22.200	21.600	21.750	21.750	66,600
2025-02-03	22.250	22.700	21.650	22.300	22.300	143,353
2025-01-31	22.850	23.050	22.450	22.950	22.950	72,865
2025-01-30	22.750	23.500	22.750	22.900	22.900	122,493
2025-01-29	22.950	23.300	22.400	22.600	22.600	100,855
2025-01-28	21.000	23.200	20.800	22.700	22.700	257,612
2025-01-27	21.150	21.150	20.500	21.050	21.050	95,934
2025-01-24	21.500	21.650	21.100	21.300	21.300	62,114
2025-01-23	21.550	21.600	21.050	21.350	21.350	88,813
2025-01-22	22.700	22.950	21.500	21.550	21.550	161,591
2025-01-21	22.300	22.700	21.850	22.500	22.500	99,091
2025-01-20	22.050	22.600	21.900	22.150	22.150	81,210
2025-01-17	23.300	23.650	22.100	22.200	22.200	119,380
2025-01-16	23.300	23.350	22.800	23.250	23.250	145,644
2025-01-15	22.050	22.950	21.850	22.750	22.750	111,065
2025-01-14	23.600	23.600	22.050	22.050	22.050	229,549
2025-01-13	24.750	25.300	23.100	23.100	23.100	359,115
2025-01-10	23.650	25.400	23.350	25.100	25.100	308,067
2025-01-09	25.400	25.550	22.900	23.450	23.450	408,901
2025-01-08	25.400	25.700	23.500	25.400	25.400	361,504
2025-01-07	23.200	26.200	22.800	25.000	25.000	714,423
2025-01-06	21.700	21.850	20.750	20.850	20.850	136,689
2025-01-03	22.150	22.200	21.350	21.500	21.500	103,063
2024-12-30	21.850	22.150	21.250	21.350	21.350	158,820
2024-12-27	20.600	22.250	20.600	22.150	22.150	220,575
2024-12-23	20.100	20.450	20.100	20.200	20.200	112,396
2024-12-20	20.200	20.500	19.260	20.100	20.100	191,903
2024-12-19	20.000	20.750	19.640	20.750	20.750	99,135
2024-12-18	20.150	20.800	20.150	20.500	20.500	78,598
2024-12-17	21.400	21.650	20.150	20.250	20.250	164,534
2024-12-16	20.700	21.800	20.550	21.600	21.600	133,420
2024-12-13	20.500	21.300	20.500	20.700	20.700	97,450
2024-12-12	21.600	21.600	20.650	20.650	20.650	157,216
2024-12-11	20.600	21.700	20.400	21.600	21.600	297,600
2024-12-10	20.000	20.550	19.940	20.550	20.550	84,160
2024-12-09	19.660	20.800	19.660	20.100	20.100	216,582
2024-12-06	19.520	19.900	18.960	19.580	19.580	163,766
2024-12-05	19.480	20.350	19.020	19.780	19.780	214,655
2024-12-04	19.620	20.200	18.520	19.560	19.560	822,750
2024-12-03	20.500	20.950	19.400	20.000	20.000	523,994
2024-12-02	21.650	21.850	20.700	20.850	20.850	212,258
2024-11-29	21.100	22.350	20.600	22.200	22.200	347,985
2024-11-28	22.500	23.050	21.800	22.000	22.000	164,803
2024-11-27	23.250	23.800	22.650	22.650	22.650	236,795
2024-11-26	23.200	23.750	22.750	23.200	23.200	217,285
2024-11-25	24.500	24.500	23.500	23.500	23.500	1,072,053
2024-11-22	23.000	24.300	23.000	24.300	24.300	291,517
2024-11-21	24.950	25.000	21.750	22.400	22.400	393,301
2024-11-20	24.500	24.950	22.950	24.350	24.350	535,302
2024-11-19	20.800	24.500	20.800	22.650	22.650	991,110
2024-11-18	25.650	26.100	18.200	20.050	20.050	1,475,002
2024-11-15	31.000	31.300	22.100	24.950	24.950	1,195,195
2024-11-14	29.600	32.000	29.250	31.250	31.250	529,467
2024-11-13	28.250	29.450	27.950	29.200	29.200	171,100

← NewerPage 8 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.