Press Kogyo Co., Ltd. (FRA:2YO)
Germany · Delayed Price · Currency is EUR 4.560
+0.040 (0.88%)
At close: Mar 27, 2026
FRA:2YO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Mar 26, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Mar 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| Mar 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.30% | - |
| Mar 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.56% | - |
| Mar 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 19, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | -3.85% | - |
| Mar 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.54% | - |
| Mar 17, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Mar 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Mar 13, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | -1.72% | - |
| Mar 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.69% | - |
| Mar 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Mar 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Mar 9, 2026 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | -3.27% | - |
| Mar 6, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | - |
| Mar 5, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | 3.39% | - |
| Mar 4, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Mar 3, 2026 | 5.10 | 5.10 | 4.76 | 4.76 | 4.76 | -10.19% | - |
| Mar 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Feb 27, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Feb 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Feb 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Feb 19, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 1.89% | - |
| Feb 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Feb 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Feb 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Feb 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Feb 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Feb 11, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 0.81% | - |
| Feb 10, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 2.49% | - |
| Feb 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Feb 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Feb 5, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 0.42% | - |
| Feb 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Feb 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.73% | - |
| Feb 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Jan 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Jan 29, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | - |
| Jan 28, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -2.52% | - |
| Jan 27, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | -0.42% | - |
| Jan 26, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -1.65% | - |
| Jan 23, 2026 | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | 2.53% | - |
| Jan 22, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | 4.41% | - |
| Jan 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jan 20, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -2.16% | - |
| Jan 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | - |