Shizuoka Gas Co., Ltd. (FRA:1KS)
Germany · Delayed Price · Currency is EUR 6.70
+0.05 (0.75%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:1KS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Aug 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Aug 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Aug 18, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Aug 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Aug 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Aug 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Aug 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Aug 10, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | - |
| Aug 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Aug 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Aug 5, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | -0.76% | - |
| Aug 4, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Aug 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Jul 31, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | - |
| Jul 30, 2026 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | - | - |
| Jul 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Jul 28, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jul 27, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 2.31% | - |
| Jul 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 23, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | -0.76% | - |
| Jul 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Jul 21, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - | - |
| Jul 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jul 17, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | - |
| Jul 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jul 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jul 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jul 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jul 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Jul 8, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Jul 7, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 2, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | - |
| Jul 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Jun 30, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 29, 2026 | 6.50 | 6.90 | 6.50 | 6.50 | 6.50 | 0.30% | 60 |
| Jun 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | 1.54% | - |
| Jun 25, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.38 | -0.76% | - |
| Jun 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | 1.55% | - |
| Jun 23, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.33 | -1.53% | - |
| Jun 22, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.43 | - | - |
| Jun 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | - | - |
| Jun 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | 0.77% | - |