Kuaishou Technology (FRA:5Y0)
Germany · Delayed Price · Currency is EUR 7.10
+0.04 (0.51%)
At close: Dec 19, 2025
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.51% | - |
| Dec 18, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.38% | - |
| Dec 17, 2025 | 7.06 | 7.06 | 7.03 | 7.03 | 7.03 | 2.02% | - |
| Dec 16, 2025 | 6.90 | 6.90 | 6.89 | 6.89 | 6.89 | -0.85% | - |
| Dec 15, 2025 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | -3.05% | - |
| Dec 11, 2025 | 7.22 | 7.22 | 7.17 | 7.17 | 7.17 | -1.96% | - |
| Dec 10, 2025 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | 0.91% | - |
| Dec 9, 2025 | 7.25 | 7.25 | 7.24 | 7.25 | 7.25 | -2.75% | - |
| Dec 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.43% | - |
| Dec 5, 2025 | 7.48 | 7.49 | 7.48 | 7.49 | 7.49 | 2.17% | - |
| Dec 4, 2025 | 7.33 | 7.33 | 7.32 | 7.33 | 7.33 | 0.14% | 130 |
| Dec 3, 2025 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | -2.76% | - |
| Dec 2, 2025 | 7.53 | 7.53 | 7.52 | 7.52 | 7.52 | 1.39% | - |
| Dec 1, 2025 | 7.44 | 7.44 | 7.42 | 7.42 | 7.42 | -0.16% | - |
| Nov 28, 2025 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | -0.55% | - |
| Nov 27, 2025 | 7.49 | 7.49 | 7.47 | 7.47 | 7.47 | -0.53% | - |
| Nov 26, 2025 | 7.52 | 7.52 | 7.50 | 7.51 | 7.51 | -3.07% | - |
| Nov 25, 2025 | 7.79 | 7.79 | 7.75 | 7.75 | 7.75 | 3.30% | 50 |
| Nov 24, 2025 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | 6.67% | - |
| Nov 21, 2025 | 7.02 | 7.04 | 7.01 | 7.04 | 7.04 | -1.24% | - |
| Nov 20, 2025 | 7.13 | 7.14 | 7.12 | 7.12 | 7.12 | 2.53% | - |
| Nov 19, 2025 | 6.94 | 6.95 | 6.94 | 6.95 | 6.95 | -1.14% | - |
| Nov 18, 2025 | 7.01 | 7.05 | 7.01 | 7.03 | 7.03 | -3.53% | 600 |
| Nov 17, 2025 | 7.47 | 7.47 | 7.28 | 7.28 | 7.28 | -0.33% | 10 |
| Nov 14, 2025 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | -2.97% | - |
| Nov 13, 2025 | 7.55 | 7.55 | 7.53 | 7.53 | 7.53 | -0.79% | - |
| Nov 11, 2025 | 7.64 | 7.64 | 7.59 | 7.59 | 7.59 | -0.71% | - |
| Nov 10, 2025 | 7.66 | 7.66 | 7.64 | 7.65 | 7.65 | 2.59% | - |
| Nov 7, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -5.63% | - |
| Nov 6, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -2.35% | - |
| Nov 3, 2025 | 8.09 | 8.09 | 8.08 | 8.09 | 8.09 | 1.34% | - |
| Oct 31, 2025 | 7.98 | 7.98 | 7.95 | 7.98 | 7.98 | -2.53% | - |
| Oct 30, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.37% | 150 |
| Oct 29, 2025 | 8.16 | 8.30 | 8.16 | 8.30 | 8.30 | 0.16% | - |
| Oct 27, 2025 | 8.32 | 8.32 | 8.29 | 8.29 | 8.29 | 1.37% | - |
| Oct 24, 2025 | 8.17 | 8.20 | 8.17 | 8.18 | 8.18 | 2.10% | - |
| Oct 23, 2025 | 8.10 | 8.10 | 8.01 | 8.01 | 8.01 | -1.10% | - |
| Oct 22, 2025 | 8.09 | 8.10 | 8.09 | 8.10 | 8.10 | -2.04% | - |
| Oct 21, 2025 | 8.33 | 8.33 | 8.26 | 8.27 | 8.27 | 2.54% | - |
| Oct 20, 2025 | 8.04 | 8.07 | 8.04 | 8.06 | 8.06 | -1.26% | - |
| Oct 17, 2025 | 7.91 | 8.17 | 7.86 | 8.17 | 8.17 | -1.34% | 10 |
| Oct 16, 2025 | 8.27 | 8.29 | 8.27 | 8.28 | 8.28 | -1.06% | - |
| Oct 15, 2025 | 8.34 | 8.61 | 8.34 | 8.37 | 8.37 | 2.07% | 280 |
| Oct 14, 2025 | 8.21 | 8.45 | 8.20 | 8.20 | 8.20 | -6.74% | 20 |
| Oct 13, 2025 | 8.73 | 8.80 | 8.73 | 8.79 | 8.79 | -4.63% | - |
| Oct 10, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -5.00% | - |
| Oct 9, 2025 | 9.63 | 9.81 | 9.63 | 9.70 | 9.70 | 1.36% | - |
| Oct 8, 2025 | 9.55 | 9.57 | 9.31 | 9.57 | 9.57 | 0.09% | 2,520 |
| Oct 7, 2025 | 9.85 | 9.85 | 9.56 | 9.56 | 9.56 | 0.72% | 1,000 |
| Oct 6, 2025 | 9.53 | 9.53 | 9.49 | 9.49 | 9.49 | 0.23% | - |