Kowa Co.,Ltd. (FRA:49N)
Germany · Delayed Price · Currency is EUR 4.120
+0.020 (0.49%)
At close: Apr 24, 2026
FRA:49N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Apr 1, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Mar 31, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Mar 30, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | -1.40% | - |
| Mar 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Mar 26, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Mar 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Mar 23, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Mar 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Mar 19, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.46% | - |
| Mar 18, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Mar 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Mar 16, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Mar 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Mar 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Mar 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Mar 10, 2026 | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | 1.40% | - |
| Mar 9, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Mar 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Mar 5, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Mar 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Mar 3, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 1.42% | - |
| Mar 2, 2026 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | -2.31% | - |
| Feb 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Feb 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.90% | - |
| Feb 25, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | -4.17% | - |
| Feb 24, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.25 | -2.70% | - |
| Feb 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | 0.45% | - |
| Feb 20, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.34 | -0.45% | - |
| Feb 19, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.36 | -0.45% | - |
| Feb 18, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.38 | - | - |
| Feb 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | - | - |
| Feb 16, 2026 | 4.46 | 4.46 | 4.44 | 4.46 | 4.38 | 0.45% | - |
| Feb 13, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.36 | 0.91% | - |
| Feb 12, 2026 | 4.40 | 4.42 | 4.40 | 4.40 | 4.33 | 0.92% | - |
| Feb 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.29 | 0.93% | - |