KB Components AB (publ) (FRA:5G7)
Germany · Delayed Price · Currency is EUR 3.350
0.00 (0.00%)
Oct 26, 2026, 8:03 AM CET
FRA:5G7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 2 |
| Oct 23, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Oct 22, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | - |
| Oct 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Oct 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.15% | - |
| Oct 19, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.52% | - |
| Oct 16, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.86% | - |
| Oct 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.31% | - |
| Oct 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.57% | - |
| Oct 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | - |
| Oct 12, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.30% | - |
| Oct 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.47% | - |
| Oct 8, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.59% | - |
| Oct 7, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.59% | - |
| Oct 6, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.60% | - |
| Oct 5, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.30% | - |
| Oct 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 6.67% | - |
| Oct 1, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.96% | - |
| Sep 30, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.67% | - |
| Sep 29, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.30% | - |
| Sep 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% | - |
| Sep 25, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 3.04% | - |
| Sep 24, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.95% | - |
| Sep 23, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -6.35% | - |
| Sep 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.43% | - |
| Sep 21, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.27% | - |
| Sep 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27% | - |
| Sep 17, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 6.96% | - |
| Sep 16, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Sep 15, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.43% | - |
| Sep 14, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.99% | - |
| Sep 11, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Sep 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Sep 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.03% | - |
| Sep 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.59% | - |
| Sep 7, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | - |
| Sep 4, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.77% | - |
| Sep 3, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.07% | - |
| Sep 2, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.34% | - |
| Sep 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.26% | - |
| Aug 31, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.26% | - |
| Aug 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | - |
| Aug 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.22% | - |
| Aug 26, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.36% | - |
| 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% | - |