Kuaishou Technology (FRA:5Y0)
Germany · Delayed Price · Currency is EUR 5.07
+0.08 (1.53%)
At close: Mar 27, 2026
FRA:5Y0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 1.52% | - |
| Mar 26, 2026 | 5.10 | 5.10 | 4.99 | 4.99 | 4.99 | -14.68% | 500 |
| Mar 25, 2026 | 5.75 | 5.91 | 5.75 | 5.85 | 5.85 | 2.22% | 1,506 |
| Mar 24, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 1.11% | - |
| Mar 23, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -3.50% | - |
| Mar 20, 2026 | 5.84 | 5.87 | 5.84 | 5.87 | 5.87 | -2.82% | - |
| Mar 19, 2026 | 6.07 | 6.07 | 6.04 | 6.04 | 6.04 | -6.78% | - |
| Mar 18, 2026 | 6.45 | 6.47 | 6.45 | 6.47 | 6.47 | -3.43% | - |
| Mar 17, 2026 | 6.55 | 6.70 | 6.54 | 6.70 | 6.70 | 1.90% | 200 |
| Mar 16, 2026 | 6.61 | 6.61 | 6.58 | 6.58 | 6.58 | 1.11% | - |
| Mar 13, 2026 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | -1.23% | - |
| Mar 12, 2026 | 6.57 | 6.59 | 6.57 | 6.59 | 6.59 | -0.48% | - |
| Mar 11, 2026 | 6.60 | 6.80 | 6.60 | 6.62 | 6.62 | -0.09% | 500 |
| Mar 10, 2026 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 0.38% | - |
| Mar 9, 2026 | 6.54 | 6.62 | 6.54 | 6.60 | 6.60 | -1.23% | - |
| Mar 6, 2026 | 6.61 | 6.81 | 6.61 | 6.68 | 6.68 | 2.64% | 1,000 |
| Mar 5, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.62% | - |
| Mar 4, 2026 | 6.48 | 6.49 | 6.47 | 6.47 | 6.47 | -1.79% | - |
| Mar 3, 2026 | 6.55 | 6.59 | 6.55 | 6.59 | 6.59 | 0.58% | - |
| Mar 2, 2026 | 6.41 | 6.55 | 6.41 | 6.55 | 6.55 | -5.56% | 20 |
| Feb 27, 2026 | 6.73 | 6.94 | 6.73 | 6.94 | 6.94 | 1.58% | 500 |
| Feb 26, 2026 | 6.83 | 6.94 | 6.83 | 6.83 | 6.83 | -3.52% | 500 |
| Feb 25, 2026 | 7.12 | 7.12 | 7.08 | 7.08 | 7.08 | -0.92% | - |
| Feb 24, 2026 | 7.12 | 7.14 | 7.12 | 7.14 | 7.14 | -2.26% | - |
| Feb 23, 2026 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | 2.17% | - |
| Feb 20, 2026 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | -2.47% | - |
| Feb 19, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.12% | - |
| Feb 18, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.29% | - |
| Feb 17, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.11% | - |
| Feb 16, 2026 | 7.31 | 7.32 | 7.31 | 7.32 | 7.32 | 0.30% | - |
| Feb 13, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.07% | - |
| Feb 12, 2026 | 7.50 | 7.50 | 7.36 | 7.37 | 7.37 | -2.27% | 500 |
| Feb 11, 2026 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | 1.22% | - |
| Feb 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.64% | - |
| Feb 9, 2026 | 7.57 | 7.58 | 7.57 | 7.58 | 7.58 | -1.58% | 334 |
| Feb 6, 2026 | 7.61 | 7.70 | 7.61 | 7.70 | 7.70 | -1.64% | 2,200 |
| Feb 5, 2026 | 7.79 | 7.83 | 7.79 | 7.83 | 7.83 | 0.20% | 2,250 |
| Feb 4, 2026 | 7.80 | 7.81 | 7.80 | 7.81 | 7.81 | -1.29% | - |
| Feb 3, 2026 | 7.86 | 7.91 | 7.86 | 7.91 | 7.91 | -3.89% | - |
| Feb 2, 2026 | 8.40 | 8.40 | 8.20 | 8.23 | 8.23 | -3.56% | 900 |
| 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% | - |