The Chugoku Electric Power Co., Inc. (FRA:59K)
Germany · Delayed Price · Currency is EUR 4.940
+0.080 (1.65%)
Last updated: Jul 21, 2026, 10:30 AM CET
FRA:59K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jul 17, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | -0.82% | - |
| Jul 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Jul 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Jul 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.65% | - |
| Jul 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Jul 9, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Jul 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Jul 7, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 6, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.49% | - |
| Jul 3, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Jul 2, 2026 | 4.76 | 4.80 | 4.76 | 4.78 | 4.78 | 1.27% | - |
| Jul 1, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 1.72% | - |
| Jun 30, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Jun 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Jun 26, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Jun 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Jun 24, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Jun 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Jun 22, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | - |
| Jun 19, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | -0.86% | - |
| Jun 18, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Jun 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Jun 16, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -3.78% | - |
| Jun 15, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 2.15% | - |
| Jun 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Jun 11, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | - |
| Jun 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Jun 9, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 8, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 2.23% | - |
| Jun 5, 2026 | 4.48 | 4.76 | 4.46 | 4.48 | 4.48 | 0.45% | 20 |
| Jun 4, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | -0.89% | - |
| Jun 3, 2026 | 4.50 | 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% | - |