Press Kogyo Co., Ltd. (FRA:2YO)
Germany · Delayed Price · Currency is EUR 4.340
-0.020 (-0.46%)
Last updated: Jun 4, 2026, 8:01 AM CET
FRA:2YO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | - | -0.45% | - |
| Jun 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Jun 1, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| May 29, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| May 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| May 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| May 26, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| May 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| May 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.42% | - |
| May 21, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| May 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| May 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.37% | - |
| May 18, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| May 15, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -3.67% | - |
| May 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| May 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.39% | - |
| May 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| May 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| May 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| May 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| May 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| May 5, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| May 4, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | - |
| Apr 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Apr 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Apr 27, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Apr 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Apr 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Apr 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Apr 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Apr 20, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | - | - |
| Apr 17, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -0.92% | - |
| Apr 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Apr 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Apr 14, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | -1.80% | - |
| Apr 13, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | 1.37% | 3,999 |
| Apr 10, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Apr 9, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Apr 8, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| Apr 7, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Apr 2, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Apr 1, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.67% | - |
| Mar 31, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Mar 30, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | -2.39% | - |
| Mar 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.45 | 0.88% | - |
| Mar 26, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.41 | -0.44% | - |
| Mar 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.43 | 2.25% | - |
| Mar 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | 2.30% | - |
| Mar 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.23 | -3.56% | - |