Press Kogyo Co., Ltd. (FRA:2YO)
Germany · Delayed Price · Currency is EUR 4.260
+0.020 (0.47%)
At close: Nov 26, 2025
Press Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | - | - |
| Nov 13, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Nov 12, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 6.38% | - |
| Nov 11, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 2.73% | - |
| Nov 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Nov 7, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Nov 6, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Nov 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Nov 4, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.20% | - |
| Nov 3, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 31, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | -0.55% | - |
| Oct 30, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Oct 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Oct 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Oct 27, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Oct 24, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Oct 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Oct 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Oct 21, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Oct 20, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Oct 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Oct 16, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Oct 14, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -1.12% | - |
| Oct 13, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Oct 10, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | -1.65% | - |
| Oct 9, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Oct 8, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Oct 7, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Oct 6, 2025 | 3.62 | 3.72 | 3.62 | 3.62 | 3.62 | - | 500 |
| Oct 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Oct 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Oct 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Sep 30, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 29, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Sep 26, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | 0.54% | - |
| Sep 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.63 | - | - |
| Sep 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.63 | 1.09% | - |
| Sep 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | - | - |