Kandenko Co.,Ltd. (FRA:5EY)
Germany · Delayed Price · Currency is EUR 27.00
+0.40 (1.50%)
At close: Nov 28, 2025
Kandenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Nov 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Nov 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Nov 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Nov 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 24, 2025 | 26.40 | 27.20 | 25.80 | 26.40 | 26.40 | -0.75% | 715 |
| Nov 21, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 0.76% | - |
| Nov 20, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | -0.75% | - |
| Nov 19, 2025 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 4.72% | 40 |
| Nov 18, 2025 | 25.40 | 26.00 | 25.40 | 25.40 | 25.40 | -5.22% | 474 |
| Nov 17, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Nov 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Nov 13, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.76% | - |
| Nov 12, 2025 | 26.60 | 27.40 | 26.60 | 26.60 | 26.60 | -4.32% | 9 |
| Nov 11, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.96% | 2,399 |
| Nov 10, 2025 | 27.00 | 27.60 | 26.80 | 27.00 | 27.00 | - | 40 |
| Nov 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Nov 6, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Nov 5, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Nov 4, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 3.05% | - |
| Nov 3, 2025 | 26.20 | 27.00 | 26.20 | 26.20 | 26.20 | - | 149 |
| Oct 31, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | -4.38% | - |
| Oct 30, 2025 | 27.40 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | - |
| Oct 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 7.09% | 45 |
| Oct 28, 2025 | 25.20 | 25.40 | 24.60 | 25.40 | 25.40 | 0.79% | 76 |
| Oct 27, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | - | - |
| Oct 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Oct 23, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Oct 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Oct 21, 2025 | 24.20 | 25.00 | 24.20 | 24.20 | 24.20 | -0.82% | 143 |
| Oct 20, 2025 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | 0.83% | 40 |
| Oct 17, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -2.42% | - |
| Oct 16, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | - |
| Oct 15, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 5.08% | - |
| Oct 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Oct 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Oct 10, 2025 | 23.60 | 24.20 | 23.40 | 23.40 | 23.40 | -0.85% | 10 |
| Oct 9, 2025 | 23.60 | 23.60 | 23.40 | 23.60 | 23.60 | 1.72% | - |
| Oct 8, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Oct 7, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Oct 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Oct 3, 2025 | 22.60 | 23.40 | 22.60 | 22.80 | 22.80 | 2.70% | 900 |
| Oct 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Oct 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Sep 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Sep 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Sep 26, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.34 | - | - |
| Sep 25, 2025 | 23.00 | 23.60 | 22.80 | 23.60 | 23.34 | - | - |
| Sep 24, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | 23.34 | -1.67% | - |
| Sep 23, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 23.74 | 3.45% | 260 |