Kagome Co., Ltd. (FRA:5EW)
Germany · Delayed Price · Currency is EUR 13.20
0.00 (0.00%)
Last updated: Jun 3, 2026, 10:30 AM CET
FRA:5EW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jun 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Jun 1, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| May 29, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | - |
| May 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| May 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| May 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| May 25, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | - |
| May 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| May 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| May 19, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 2.26% | - |
| May 18, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| May 15, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 1.49% | - |
| May 14, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| May 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| May 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| May 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 8, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| May 7, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | - |
| May 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| May 5, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | - |
| May 4, 2026 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | -4.90% | - |
| Apr 30, 2026 | 14.10 | 14.30 | 14.00 | 14.30 | 14.30 | 1.42% | - |
| Apr 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Apr 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Apr 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Apr 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Apr 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Apr 21, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Apr 20, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | - |
| Apr 17, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | - |
| Apr 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Apr 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Apr 13, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Apr 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Apr 9, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Apr 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Apr 7, 2026 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Apr 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Apr 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Mar 31, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | - |
| Mar 30, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | - |
| Mar 27, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Mar 23, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | -2.03% | - |