Press Kogyo Co., Ltd. (FRA:2YO)
Germany · Delayed Price · Currency is EUR 4.220
-0.020 (-0.47%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:2YO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.82% | - |
| Mar 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.46 | 0.88% | - |
| Mar 26, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.42 | -0.44% | - |
| Mar 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.44 | 2.25% | - |
| Mar 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.34 | 2.30% | - |
| Mar 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.24 | -3.56% | - |
| Mar 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.40 | - | - |
| Mar 19, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.40 | -3.85% | - |
| Mar 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.57 | 3.54% | - |
| Mar 17, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.42 | -0.88% | - |
| Mar 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.46 | -0.44% | - |
| Mar 13, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.48 | -1.72% | - |
| Mar 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.55 | -1.69% | - |
| Mar 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | 0.85% | - |
| Mar 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.59 | -0.84% | - |
| Mar 9, 2026 | 4.62 | 4.74 | 4.62 | 4.74 | 4.63 | -3.27% | - |
| Mar 6, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.79 | 0.41% | - |
| Mar 5, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.77 | 3.39% | - |
| Mar 4, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.61 | -0.84% | - |
| Mar 3, 2026 | 5.10 | 5.10 | 4.76 | 4.76 | 4.65 | -10.19% | - |
| Mar 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.18 | -1.85% | - |
| Feb 27, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.28 | 1.89% | - |
| Feb 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.18 | - | - |
| Feb 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.18 | - | - |
| Feb 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.18 | 0.95% | - |
| Feb 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.13 | - | - |
| Feb 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.13 | -2.78% | - |
| Feb 19, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.28 | 1.89% | - |
| Feb 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.18 | 1.92% | - |
| Feb 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.08 | 0.97% | - |
| Feb 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.03 | -0.96% | - |
| Feb 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.08 | 1.96% | - |
| Feb 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | 2.41% | - |
| Feb 11, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.87 | 0.81% | - |