Shizuoka Gas Co., Ltd. (FRA:1KS)
Germany · Delayed Price · Currency is EUR 7.40
+0.10 (1.37%)
Last updated: Apr 24, 2026, 5:15 PM CET
FRA:1KS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.45 | 7.45 | 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% | - |
| Apr 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 15, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -0.65% | - |
| Apr 14, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -0.65% | - |
| Apr 13, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -6.10% | - |
| Apr 10, 2026 | 7.70 | 8.20 | 7.65 | 8.20 | 8.20 | 5.13% | 1,800 |
| Apr 9, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Apr 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Apr 7, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Apr 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Apr 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | - |
| Mar 31, 2026 | 8.00 | 8.55 | 7.95 | 7.95 | 7.95 | -0.62% | 46 |
| Mar 30, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | - |
| 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% | - |