Kowa Co.,Ltd. (FRA:49N)
Germany · Delayed Price · Currency is EUR 5.20
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:49N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 100 |
| Oct 22, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | - |
| Oct 21, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 3.00% | - |
| Oct 20, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | -2.91% | - |
| Oct 19, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | - |
| Oct 16, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 3.91% | - |
| Oct 15, 2026 | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | -3.76% | - |
| Oct 14, 2026 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | -0.98% | - |
| Oct 13, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 4.51% | - |
| Oct 12, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | - | - |
| Oct 9, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | 2.95% | - |
| Oct 8, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 0.85% | - |
| Oct 7, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 0.43% | - |
| Oct 6, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | - | - |
| Oct 5, 2026 | 4.64 | 4.70 | 4.64 | 4.68 | 4.68 | 0.43% | - |
| Oct 2, 2026 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | 0.43% | - |
| Oct 1, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | -0.85% | - |
| Sep 30, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | - | - |
| Sep 29, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | -0.43% | - |
| Sep 28, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 0.86% | - |
| Sep 25, 2026 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | 2.19% | - |
| Sep 24, 2026 | 4.50 | 4.58 | 4.50 | 4.56 | 4.56 | 1.79% | - |
| Sep 23, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | - | - |
| Sep 22, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 0.45% | - |
| Sep 21, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | - | - |
| Sep 18, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | -0.89% | - |
| Sep 17, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 0.45% | - |
| Sep 16, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | -0.88% | - |
| Sep 15, 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | -0.88% | - |
| Sep 14, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 2.24% | - |
| Sep 11, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 1.36% | - |
| Sep 10, 2026 | 4.40 | 4.42 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Sep 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Sep 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Sep 7, 2026 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | 0.45% | - |
| Sep 4, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -1.79% | - |
| Sep 3, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 1.36% | - |
| Sep 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Sep 1, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Aug 31, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Aug 28, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Aug 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Aug 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Aug 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Aug 24, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | - | - |
| Aug 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.82% | - |
| Aug 20, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -3.18% | - |
| Aug 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Aug 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Aug 17, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | 0.45% | - |