Kowa Co.,Ltd. (FRA:49N)
Germany · Delayed Price · Currency is EUR 4.440
+0.020 (0.45%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:49N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Aug 13, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Aug 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Aug 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Aug 10, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Aug 7, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.93% | - |
| Aug 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Aug 5, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Aug 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Aug 3, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 1.84% | - |
| Jul 31, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.46% | - |
| Jul 30, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -0.46% | - |
| Jul 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Jul 28, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jul 27, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | - | - |
| Jul 24, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Jul 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jul 22, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Jul 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.23% | - |
| Jul 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Jul 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.16% | - |
| Jul 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.40% | - |
| Jul 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Jul 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.94% | - |
| Jul 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Jul 10, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 9, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Jul 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Jul 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jul 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Jul 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Jul 1, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 0.49% | - |
| Jun 30, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | - | - |
| Jun 29, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Jun 26, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 25, 2026 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Jun 24, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | -0.96% | - |
| Jun 23, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.97% | - |
| Jun 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Jun 19, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Jun 18, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 1.99% | - |