Hamamatsu Photonics K.K. (FRA:0F4)
Germany · Delayed Price · Currency is EUR 11.70
+0.10 (0.86%)
At close: Oct 23, 2026
FRA:0F4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Oct 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Oct 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Oct 20, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -2.50% | - |
| Oct 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Oct 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Oct 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -6.20% | - |
| Oct 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Oct 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Oct 9, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Oct 8, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Oct 7, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -5.59% | - |
| Oct 6, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 3.62% | 200 |
| Oct 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Oct 2, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 3.05% | - |
| Oct 1, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Sep 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | - |
| Sep 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Sep 28, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 0.78% | - |
| Sep 25, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 2.38% | - |
| Sep 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Sep 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Sep 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Sep 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Sep 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Sep 15, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 2.52% | - |
| Sep 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Sep 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Sep 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Sep 9, 2026 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Sep 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Sep 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Sep 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Sep 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Sep 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Sep 1, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Aug 31, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 28, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Aug 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Aug 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Aug 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Aug 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Aug 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Aug 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -8.09% | - |
| Aug 18, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Aug 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |