Kyushu Electric Power Company, Incorporated (FRA:2CJ)
Germany · Delayed Price · Currency is EUR 9.00
+0.15 (1.69%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:2CJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Apr 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Apr 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Apr 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Apr 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Apr 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Apr 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Apr 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Apr 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Apr 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Apr 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Apr 8, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.85% | - |
| Apr 7, 2026 | 9.85 | 10.30 | 9.85 | 10.30 | 10.30 | 3.52% | 70 |
| Apr 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Apr 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | - |
| Mar 31, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Mar 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Mar 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.66 | 1.55% | - |
| Mar 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | 0.52% | - |
| Mar 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | 3.23% | - |
| Mar 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.17 | 1.64% | - |
| Mar 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.02 | -2.66% | - |
| Mar 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | -0.53% | - |
| Mar 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | -3.57% | - |
| Mar 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.66 | 4.26% | - |
| Mar 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | 0.53% | - |
| Mar 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | -1.06% | - |
| Mar 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | 0.53% | - |
| Mar 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | - | - |
| Mar 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | 2.17% | - |
| Mar 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.07 | -3.16% | - |
| Mar 9, 2026 | 9.15 | 9.50 | 9.15 | 9.50 | 9.37 | - | 3,006 |
| Mar 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | -1.04% | - |
| Mar 5, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | 1.05% | - |
| Mar 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | -4.52% | - |
| Mar 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | -4.33% | - |
| Mar 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.26 | -2.80% | - |
| Feb 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | 3.88% | - |
| Feb 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.16 | 0.98% | - |
| Feb 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.06 | -1.92% | - |
| Feb 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.26 | - | - |
| Feb 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.26 | -0.95% | - |
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | -1.87% | - |
| Feb 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | 0.94% | - |
| Feb 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.45 | 1.92% | - |
| Feb 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.26 | 1.96% | - |
| Feb 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.06 | 2.00% | - |
| Feb 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | -1.96% | - |
| Feb 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.06 | 5.15% | - |
| Feb 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.57 | 1.57% | - |