KB Components AB (publ) (FRA:5G7)
Germany · Delayed Price · Currency is EUR 3.550
-0.230 (-6.08%)
Jun 3, 2026, 8:06 AM CET
FRA:5G7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | - | -6.08% | 116 |
| 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% | - |
| Apr 16, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.47 | 0.28% | - |
| Apr 15, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.46 | -12.25% | - |
| Apr 14, 2026 | 3.60 | 4.08 | 3.60 | 4.08 | 3.94 | 14.29% | 116 |
| Apr 13, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.45 | -0.28% | - |
| Apr 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.46 | - | - |
| Apr 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.46 | -0.83% | - |
| Apr 8, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.48 | 1.69% | - |
| Apr 7, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.43 | 4.41% | - |
| Apr 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.28 | 1.80% | - |
| Apr 1, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.22 | -4.98% | - |
| Mar 31, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.39 | -12.89% | - |
| Mar 30, 2026 | 3.48 | 4.04 | 3.48 | 4.04 | 3.89 | 14.14% | 30 |
| Mar 27, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.41 | -0.56% | - |
| Mar 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.43 | 2.75% | - |
| Mar 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.34 | -2.67% | - |
| Mar 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.43 | -2.74% | - |
| Mar 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.53 | 3.98% | - |