KB Components AB (publ) (FRA:5G7)
Germany · Delayed Price · Currency is EUR 3.180
-0.170 (-5.07%)
Jun 26, 2026, 8:08 AM CET
FRA:5G7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -5.07% | - |
| Jun 25, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -3.46% | - |
| Jun 24, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.66% | - |
| Jun 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Jun 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.41% | - |
| Jun 19, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.28% | - |
| Jun 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -12.44% | - |
| Jun 17, 2026 | 3.79 | 4.02 | 3.79 | 4.02 | 4.02 | 11.98% | 2 |
| Jun 16, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Jun 15, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 5.28% | - |
| Jun 12, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.10% | - |
| Jun 11, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.05% | - |
| Jun 10, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -3.12% | - |
| Jun 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% | - |
| Jun 8, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -5.11% | - |
| Jun 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Jun 4, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.10% | - |
| Jun 3, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -6.08% | - |
| Jun 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.34% | - |
| Jun 1, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -4.85% | - |
| May 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| May 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87% | - |
| May 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.85 | -0.99% | - |
| May 26, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.89 | 11.02% | - |
| May 25, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.50 | -1.09% | - |
| May 22, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.54 | 7.31% | - |
| May 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.30 | -14.71% | - |
| May 20, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.87 | 0.75% | - |
| May 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.84 | - | - |
| May 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.84 | 2.31% | - |
| May 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.75 | -3.71% | - |
| May 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.90 | -0.98% | - |
| May 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.94 | -0.73% | - |
| May 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 3.97 | 1.23% | - |
| May 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.92 | -0.25% | - |
| May 8, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 3.93 | 1.75% | - |
| May 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.86 | -2.68% | - |
| May 6, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 3.97 | 8.44% | - |
| May 5, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.66 | -4.29% | - |
| May 4, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.82 | 3.39% | - |
| Apr 30, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.70 | -0.26% | - |
| Apr 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.71 | -0.26% | - |
| Apr 28, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.72 | -0.26% | - |
| Apr 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.73 | 0.26% | - |
| Apr 24, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.72 | 5.19% | - |
| Apr 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.53 | -1.08% | - |
| Apr 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.57 | - | - |
| Apr 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.57 | 6.32% | - |
| Apr 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.36 | -1.97% | - |
| Apr 17, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.43 | -1.11% | - |