Shizuoka Gas Co., Ltd. (FRA:1KS)
Germany · Delayed Price · Currency is EUR 6.60
+0.10 (1.54%)
At close: Jun 26, 2026
FRA:1KS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Jun 25, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Jun 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Jun 23, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Jun 22, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | - |
| Jun 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jun 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Jun 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Jun 15, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Jun 12, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Jun 11, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 1.52% | - |
| Jun 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jun 9, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Jun 8, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 3.12% | - |
| Jun 5, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 3.23% | - |
| Jun 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jun 3, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jun 2, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jun 1, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | -2.34% | - |
| May 29, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| May 28, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| May 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| May 26, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| May 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 22, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -2.17% | - |
| May 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| May 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| May 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| May 18, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| May 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| May 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| May 13, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| May 12, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | -0.71% | - |
| May 11, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| May 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| May 7, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| May 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| May 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| May 4, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Apr 30, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | - | - |
| Apr 29, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Apr 28, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 1.36% | - |
| Apr 27, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -0.68% | - |
| Apr 24, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Apr 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Apr 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Apr 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Apr 20, 2026 | 7.30 | 7.85 | 7.30 | 7.35 | 7.35 | -1.34% | 190 |
| Apr 17, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | -1.97% | - |