The Chugoku Electric Power Co., Inc. (FRA:59K)
Germany · Delayed Price · Currency is EUR 5.85
-0.25 (-4.10%)
At close: Sep 18, 2026
FRA:59K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | -4.10% | - |
| Sep 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Sep 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Sep 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Sep 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Sep 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Sep 10, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Sep 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Sep 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Sep 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Sep 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Sep 3, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 4.59% | - |
| Sep 2, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -1.80% | - |
| Sep 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.72% | - |
| Aug 31, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Aug 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Aug 26, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Aug 21, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | - |
| Aug 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Aug 19, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Aug 17, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Aug 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Aug 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Aug 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Aug 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 10, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Aug 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Aug 6, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Aug 5, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -1.22% | - |
| Aug 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Jul 31, 2026 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | - | - |
| Jul 30, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | - |
| Jul 29, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 1.21% | - |
| Jul 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.49% | - |
| Jul 24, 2026 | 4.82 | 5.30 | 4.82 | 4.82 | 4.82 | -1.63% | 700 |
| Jul 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Jul 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.65% | - |
| 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% | - |