Kuaishou Technology (FRA:5Y0)
Germany · Delayed Price · Currency is EUR 7.42
-0.01 (-0.16%)
Last updated: Dec 1, 2025, 3:29 PM CET
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 3, 2025 | 9.66 | 9.69 | 9.47 | 9.47 | 9.47 | -4.67% | 6,216 |
| Oct 2, 2025 | 9.97 | 9.97 | 9.89 | 9.93 | 9.93 | 4.60% | - |
| Oct 1, 2025 | 9.05 | 9.50 | 9.05 | 9.50 | 9.50 | 3.59% | 1,062 |
| Sep 30, 2025 | 8.96 | 9.17 | 8.96 | 9.17 | 9.17 | 8.16% | 60 |
| Sep 29, 2025 | 8.54 | 8.54 | 8.48 | 8.48 | 8.48 | 3.62% | - |
| Sep 26, 2025 | 8.30 | 8.30 | 8.18 | 8.18 | 8.18 | -3.44% | - |
| Sep 25, 2025 | 8.46 | 8.47 | 8.41 | 8.47 | 8.47 | 2.06% | - |
| Sep 24, 2025 | 8.28 | 8.30 | 8.28 | 8.30 | 8.30 | 4.31% | - |
| Sep 23, 2025 | 7.94 | 7.98 | 7.94 | 7.96 | 7.96 | -0.03% | - |
| Sep 22, 2025 | 7.99 | 8.01 | 7.96 | 7.96 | 7.96 | -2.32% | - |
| Sep 19, 2025 | 8.11 | 8.16 | 8.11 | 8.15 | 8.15 | -0.55% | - |
| Sep 18, 2025 | 8.22 | 8.22 | 8.18 | 8.19 | 8.19 | -1.84% | - |
| Sep 17, 2025 | 8.41 | 8.41 | 8.35 | 8.35 | 8.35 | 3.32% | - |
| Sep 16, 2025 | 8.18 | 8.18 | 8.08 | 8.08 | 8.08 | -1.49% | - |