The Chugoku Electric Power Co., Inc. (FRA:59K)
Germany · Delayed Price · Currency is EUR 4.500
+0.060 (1.35%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:59K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1.35% | - |
| Jun 2, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Jun 1, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | -2.19% | - |
| May 29, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| May 28, 2026 | 4.60 | 4.90 | 4.60 | 4.60 | 4.60 | -0.86% | 50 |
| May 27, 2026 | 4.66 | 4.94 | 4.62 | 4.64 | 4.64 | 0.43% | 1,001 |
| May 26, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| May 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| May 22, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| May 21, 2026 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | 1.30% | - |
| May 20, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -2.94% | - |
| May 19, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 2.59% | - |
| May 18, 2026 | 4.74 | 4.74 | 4.64 | 4.64 | 4.64 | -2.52% | - |
| May 15, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | -0.42% | - |
| May 14, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| May 13, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | -2.04% | - |
| May 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| May 11, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.12% | - |
| May 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| May 7, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | - | - |
| May 6, 2026 | 4.74 | 5.00 | 4.74 | 4.74 | 4.74 | 0.85% | 331 |
| May 5, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| May 4, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Apr 30, 2026 | 4.62 | 4.72 | 4.62 | 4.72 | 4.72 | -4.45% | - |
| Apr 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Apr 28, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 2.49% | - |
| Apr 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Apr 24, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Apr 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Apr 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Apr 21, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 20, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Apr 17, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | - |
| Apr 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Apr 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Apr 14, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | - |
| Apr 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Apr 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Apr 9, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Apr 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Apr 7, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Apr 2, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Apr 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Mar 31, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Mar 30, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 1.74% | - |
| Mar 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.31 | 1.89% | - |
| Mar 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - | - |
| Mar 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | 1.92% | - |
| Mar 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.11 | 0.97% | - |
| Mar 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.06 | -2.83% | - |