Press Kogyo Co., Ltd. (FRA:2YO)
Germany · Delayed Price · Currency is EUR 4.860
+0.120 (2.53%)
At close: Jan 23, 2026
Press Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Dec 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | - |
| Dec 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Dec 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Dec 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| Nov 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.36% | - |
| Nov 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Nov 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Nov 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Nov 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Nov 21, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 2.96% | - |
| Nov 20, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Nov 19, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | 2.55% | - |
| Nov 18, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Nov 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | - |