Shizuoka Gas Co., Ltd. (FRA:1KS)
Germany · Delayed Price · Currency is EUR 8.00
+0.10 (1.27%)
At close: Mar 27, 2026
FRA:1KS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Mar 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Mar 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Mar 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Mar 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | - |
| Mar 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Mar 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Mar 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | - |
| Mar 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Mar 16, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Mar 13, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | -1.84% | - |
| Mar 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Mar 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Mar 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Mar 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.85% | - |
| Mar 6, 2026 | 8.50 | 9.15 | 8.50 | 8.55 | 8.55 | 1.18% | 190 |
| Mar 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 4.97% | - |
| Mar 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Mar 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Mar 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | - |
| Feb 27, 2026 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Feb 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Feb 25, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Feb 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Feb 23, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | - |
| Feb 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Feb 19, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 2.70% | - |
| Feb 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Feb 17, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Feb 13, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 4.23% | - |
| Feb 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.41% | - |
| Feb 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Feb 10, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | - |
| Feb 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Feb 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Feb 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Feb 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Feb 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Feb 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jan 30, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | - | - |
| Jan 29, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 2.38% | - |
| Jan 28, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jan 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Jan 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Jan 23, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | - |
| Jan 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Jan 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Jan 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jan 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |