KB Components AB (publ) (FRA:5G7)
Germany · Delayed Price · Currency is EUR 3.850
+0.120 (3.22%)
Aug 27, 2026, 8:16 AM CET
FRA:5G7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | - | 1.36% | 2 |
| Aug 25, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.65% | - |
| Aug 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.33% | - |
| Aug 21, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 6.61% | - |
| Aug 20, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -5.47% | - |
| Aug 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 13.95% | - |
| Aug 18, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 8.71% | - |
| Aug 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -6.63% | - |
| Aug 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | - |
| Aug 13, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.63% | - |
| Aug 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32% | - |
| Aug 11, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.65% | - |
| Aug 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.34% | - |
| Aug 7, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Aug 6, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.79% | - |
| Aug 5, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.89% | - |
| Aug 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.46% | - |
| Aug 3, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 7.19% | - |
| Jul 31, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Jul 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | - |
| Jul 29, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.80% | - |
| Jul 28, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 5.38% | - |
| Jul 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Jul 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.14% | - |
| Jul 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | - |
| Jul 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Jul 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.76% | - |
| Jul 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.67% | - |
| Jul 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.43% | - |
| Jul 16, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -4.64% | - |
| Jul 15, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.29% | - |
| Jul 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Jul 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.10% | - |
| Jul 10, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -3.20% | - |
| Jul 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Jul 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Jul 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jul 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 5.49% | - |
| Jul 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.92% | - |
| Jul 2, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.11% | - |
| Jul 1, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 5.73% | - |
| Jun 30, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Jun 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| 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% | - |