Kowa Co.,Ltd. (FRA:49N)
Germany · Delayed Price · Currency is EUR 4.040
+0.020 (0.50%)
Last updated: Jun 16, 2026, 3:25 PM CET
FRA:49N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | - | 0.50% | - |
| Jun 15, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Jun 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Jun 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jun 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Jun 9, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jun 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jun 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Jun 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.17% | - |
| Jun 3, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | - |
| Jun 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Jun 1, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 1.42% | - |
| May 29, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | -0.47% | - |
| May 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| May 27, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| May 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| May 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| May 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| May 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| May 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| May 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| May 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| May 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| May 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| May 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| May 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 8, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| May 7, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| May 6, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| May 5, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | - | - |
| May 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Apr 30, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 1.47% | - |
| Apr 29, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Apr 28, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Apr 27, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | - | - |
| Apr 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Apr 23, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | -0.97% | - |
| Apr 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Apr 21, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Apr 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Apr 17, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | -2.38% | - |
| Apr 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Apr 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Apr 14, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Apr 13, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Apr 10, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Apr 9, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Apr 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| Apr 7, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |