Kobe Bussan Co., Ltd. (FRA:59G)
Germany · Delayed Price · Currency is EUR 16.60
-0.90 (-5.14%)
At close: Sep 18, 2026
FRA:59G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.14% | - |
| Sep 17, 2026 | 17.50 | 17.50 | 17.30 | 17.50 | 17.50 | 2.34% | - |
| Sep 16, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | -1.72% | - |
| Sep 15, 2026 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 14, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | 6.75% | - |
| Sep 11, 2026 | 16.40 | 16.40 | 16.00 | 16.30 | 16.30 | -2.40% | - |
| Sep 10, 2026 | 16.80 | 16.90 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Sep 9, 2026 | 17.20 | 17.30 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Sep 8, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Sep 7, 2026 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 1.82% | - |
| Sep 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Sep 3, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | 6.62% | - |
| Sep 2, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 2.03% | - |
| Sep 1, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -0.67% | - |
| Aug 31, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Aug 28, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 2.00% | - |
| Aug 27, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Aug 26, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - | - |
| Aug 25, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Aug 24, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | - | - |
| Aug 21, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | - |
| Aug 20, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Aug 19, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 3.42% | - |
| Aug 18, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Aug 17, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | - |
| Aug 14, 2026 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | -1.97% | 20 |
| Aug 13, 2026 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | -0.65% | - |
| Aug 12, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | - | - |
| Aug 11, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Aug 10, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Aug 7, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.97% | - |
| Aug 6, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 2.01% | - |
| Aug 5, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -3.25% | - |
| Aug 4, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | -2.53% | - |
| Aug 3, 2026 | 15.60 | 15.80 | 15.50 | 15.80 | 15.80 | 8.22% | - |
| Jul 31, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | -7.01% | - |
| Jul 30, 2026 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 4.67% | - |
| Jul 29, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Jul 28, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 5.71% | - |
| Jul 27, 2026 | 14.20 | 14.30 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jul 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Jul 23, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Jul 22, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | -2.10% | - |
| Jul 21, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | -2.72% | - |
| Jul 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Jul 17, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 2.84% | - |
| Jul 16, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jul 15, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -5.41% | - |
| Jul 14, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 2.07% | - |
| Jul 13, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 2.11% | - |