Shizuoka Gas Co., Ltd. (FRA:1KS)
Germany · Delayed Price · Currency is EUR 6.30
+0.10 (1.61%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:1KS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | - | - | - |
| 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% | - |
| 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% | - |