Press Kogyo Co., Ltd. (FRA:2YO)
Germany · Delayed Price · Currency is EUR 5.25
-0.15 (-2.78%)
Last updated: Feb 20, 2026, 9:37 PM CET
Press Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.72% | - |
| Jan 15, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | - |
| Jan 14, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.87% | - |
| Jan 13, 2026 | 4.58 | 4.68 | 4.58 | 4.58 | 4.58 | - | 20 |
| Jan 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Jan 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Jan 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Jan 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.15% | - |
| Jan 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Jan 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Jan 2, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | - | - |
| Dec 30, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | - |
| Dec 29, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Dec 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Dec 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 9.05% | - |
| Dec 19, 2025 | 4.36 | 4.36 | 3.98 | 3.98 | 3.98 | -8.29% | 2,659 |
| Dec 18, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Dec 17, 2025 | 4.38 | 4.38 | 4.26 | 4.26 | 4.26 | -2.74% | 4,659 |
| Dec 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Dec 15, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | 1.37% | - |
| Dec 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Dec 11, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Dec 10, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Dec 9, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Dec 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | - |