Kandenko Co.,Ltd. (FRA:5EY)
Germany · Delayed Price · Currency is EUR 35.80
+0.20 (0.56%)
At close: Feb 20, 2026
Kandenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 35.80 | 35.80 | 35.60 | 35.80 | 35.80 | 0.56% | - |
| Feb 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Feb 18, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Feb 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 7.14% | - |
| Feb 16, 2026 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Feb 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Feb 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 6.83% | - |
| Feb 11, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Feb 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Feb 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.97% | - |
| Feb 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Feb 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Feb 4, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | -1.29% | 800 |
| Feb 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.73% | - |
| Feb 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jan 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.90% | - |
| Jan 29, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | 4.05% | 400 |
| Jan 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jan 27, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | -1.35% | - |
| Jan 26, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Jan 23, 2026 | 30.20 | 30.40 | 30.20 | 30.20 | 30.20 | - | - |
| Jan 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jan 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jan 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.21% | - |
| Jan 19, 2026 | 31.20 | 32.80 | 31.20 | 31.20 | 31.20 | - | 134 |
| Jan 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3.31% | - |
| Jan 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Jan 14, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 1.35% | - |
| Jan 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jan 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jan 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Jan 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 7, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Jan 6, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 5.76% | - |
| Jan 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 4.51% | - |
| Jan 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Dec 30, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | - | - |
| Dec 29, 2025 | 27.00 | 27.00 | 26.60 | 26.80 | 26.80 | - | 1,195 |
| Dec 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 44 |
| Dec 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Dec 19, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Dec 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Dec 17, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.78% | 731 |
| Dec 16, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Dec 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Dec 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Dec 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Dec 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Dec 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Dec 8, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 0.77% | - |