Kagome Co., Ltd. (FRA:5EW)
Germany · Delayed Price · Currency is EUR 15.50
0.00 (0.00%)
Last updated: Oct 23, 2026, 5:15 PM CEST
FRA:5EW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 100 |
| Oct 22, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | - |
| Oct 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Oct 20, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.97% | - |
| Oct 19, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 16, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Oct 15, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | - |
| Oct 14, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | - |
| Oct 13, 2026 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Oct 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Oct 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 7, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 1.39% | - |
| Oct 6, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Oct 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Oct 1, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | - |
| Sep 30, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Sep 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Sep 28, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Sep 25, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 1.37% | - |
| Sep 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Sep 23, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Sep 22, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | - |
| Sep 21, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Sep 18, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | -2.01% | - |
| Sep 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Sep 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Sep 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Sep 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 11, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | - |
| Sep 10, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Sep 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Sep 7, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | - |
| Sep 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Sep 3, 2026 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | 1.37% | - |
| Sep 2, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | - |
| Sep 1, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | - |
| Aug 31, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Aug 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Aug 27, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | - |
| Aug 26, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Aug 25, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Aug 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Aug 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Aug 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Aug 19, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Aug 17, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -1.42% | - |