Kandenko Co.,Ltd. (FRA:5EY)
Germany · Delayed Price · Currency is EUR 30.80
-0.80 (-2.53%)
Last updated: Jul 28, 2026, 4:00 PM CET
FRA:5EY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Jul 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Jul 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Jul 22, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jul 21, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 1.30% | - |
| Jul 20, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | 0.65% | - |
| Jul 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -4.37% | - |
| Jul 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.61% | - |
| Jul 15, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Jul 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Jul 13, 2026 | 33.60 | 33.60 | 32.20 | 32.20 | 32.20 | -4.17% | 46 |
| Jul 10, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | - | - |
| Jul 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Jul 8, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -5.03% | - |
| Jul 7, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jul 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jul 3, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Jul 2, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Jul 1, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Jun 30, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Jun 29, 2026 | 35.80 | 36.00 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Jun 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Jun 25, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Jun 24, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Jun 23, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Jun 22, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | -1.11% | - |
| Jun 19, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | - |
| Jun 18, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 2.94% | - |
| Jun 17, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 4.29% | - |
| Jun 16, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Jun 15, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 5.06% | 130 |
| Jun 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.27% | 31 |
| Jun 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Jun 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Jun 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.95% | - |
| Jun 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Jun 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Jun 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jun 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -4.40% | - |
| Jun 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jun 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -6.98% | - |
| May 29, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| May 28, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| May 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| May 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| May 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 7.59% | - |
| May 22, 2026 | 31.60 | 31.60 | 31.40 | 31.60 | 31.60 | -1.86% | - |
| May 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| May 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -5.29% | - |
| May 19, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -0.58% | - |