Kandenko Co.,Ltd. (FRA:5EY)
Germany · Delayed Price · Currency is EUR 32.80
-1.00 (-2.96%)
At close: Mar 27, 2026
FRA:5EY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Mar 26, 2026 | 33.40 | 33.80 | 33.40 | 33.80 | 33.80 | 0.60% | 22 |
| Mar 25, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | 5.00% | - |
| Mar 24, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | 1.91% | 409 |
| Mar 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -4.27% | - |
| Mar 20, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Mar 19, 2026 | 33.20 | 33.20 | 33.00 | 33.20 | 33.20 | -1.78% | 50 |
| Mar 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Mar 17, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Mar 16, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -3.59% | - |
| Mar 13, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 2.45% | 294 |
| Mar 12, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Mar 11, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | 1.84% | - |
| Mar 10, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | 3.16% | - |
| Mar 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -7.06% | - |
| Mar 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | - |
| Mar 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Mar 4, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.37% | - |
| Mar 3, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | 200 |
| Mar 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Feb 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5.11% | - |
| Feb 26, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Feb 25, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Feb 24, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | -1.12% | - |
| Feb 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| 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 |