Shizuoka Gas Co., Ltd. (FRA:1KS)
Germany · Delayed Price · Currency is EUR 7.70
+0.10 (1.32%)
Last updated: Feb 20, 2026, 5:15 PM CET
Shizuoka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | - |
| Jan 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 14, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 1.61% | - |
| Jan 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jan 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jan 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Jan 8, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jan 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Jan 6, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Jan 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Jan 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 29, 2025 | 6.30 | 6.75 | 6.30 | 6.30 | 6.30 | -0.79% | 5 |
| Dec 23, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.23 | 0.79% | - |
| Dec 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.18 | -0.79% | - |
| Dec 19, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.23 | - | - |
| Dec 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | 2.42% | - |
| Dec 17, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.09 | -0.80% | 20 |
| Dec 16, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.14 | -0.79% | - |
| Dec 15, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.18 | 1.61% | - |
| Dec 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | - | - |
| Dec 11, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.09 | -0.80% | - |
| Dec 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | - | - |
| Dec 9, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.14 | -0.79% | - |
| Dec 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.18 | 1.61% | - |