Kuaishou Technology (FRA:5Y0)
Germany · Delayed Price · Currency is EUR 8.90
+0.38 (4.41%)
At close: Jan 23, 2026
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.21% | - |
| Jan 29, 2026 | 8.72 | 8.73 | 8.72 | 8.73 | 8.73 | 0.75% | - |
| Jan 28, 2026 | 8.64 | 8.66 | 8.64 | 8.66 | 8.66 | 3.57% | - |
| Jan 27, 2026 | 8.41 | 8.41 | 8.37 | 8.37 | 8.37 | 0.10% | - |
| Jan 26, 2026 | 8.37 | 8.37 | 8.36 | 8.36 | 8.36 | -6.10% | - |
| Jan 23, 2026 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | 4.41% | 250 |
| Jan 22, 2026 | 8.55 | 8.55 | 8.52 | 8.52 | 8.52 | 0.24% | - |
| Jan 21, 2026 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | 3.69% | - |
| Jan 20, 2026 | 8.22 | 8.22 | 8.20 | 8.20 | 8.20 | -1.60% | - |
| Jan 19, 2026 | 8.34 | 8.34 | 8.33 | 8.33 | 8.33 | -1.83% | - |
| Jan 16, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -2.18% | - |
| Jan 15, 2026 | 8.67 | 8.68 | 8.66 | 8.68 | 8.68 | -1.82% | - |
| Jan 14, 2026 | 8.86 | 8.86 | 8.84 | 8.84 | 8.84 | 4.48% | - |
| Jan 13, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -5.10% | - |
| Jan 12, 2026 | 8.71 | 8.92 | 8.71 | 8.92 | 8.92 | 10.06% | 60 |
| Jan 9, 2026 | 8.11 | 8.11 | 8.10 | 8.10 | 8.10 | 3.63% | - |
| Jan 8, 2026 | 7.80 | 7.82 | 7.79 | 7.82 | 7.82 | -2.24% | - |
| Jan 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.88% | - |
| Jan 6, 2026 | 8.03 | 8.15 | 8.03 | 8.15 | 8.15 | 3.36% | - |
| Jan 5, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 6.14% | - |
| Jan 2, 2026 | 7.03 | 7.43 | 7.03 | 7.43 | 7.43 | 8.53% | 1,800 |
| Dec 30, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.60% | - |
| Dec 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.77% | - |
| Dec 23, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.70% | - |
| Dec 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| 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% | - |