Kuaishou Technology (FRA:5Y0)
Germany · Delayed Price · Currency is EUR 3.360
+0.082 (2.50%)
At close: Sep 18, 2026
FRA:5Y0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | 2.50% | - |
| Sep 17, 2026 | 3.28 | 3.29 | 3.28 | 3.28 | 3.28 | 1.45% | - |
| Sep 16, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.45% | - |
| Sep 15, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -2.41% | - |
| Sep 14, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.73% | - |
| Sep 11, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -1.28% | - |
| Sep 10, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -3.96% | - |
| Sep 8, 2026 | 3.61 | 3.61 | 3.57 | 3.57 | 3.57 | -2.92% | - |
| Sep 7, 2026 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | 0.63% | - |
| Sep 4, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.27% | - |
| Sep 3, 2026 | 3.66 | 3.66 | 3.55 | 3.57 | 3.57 | -1.92% | 507 |
| Sep 2, 2026 | 3.61 | 3.64 | 3.59 | 3.64 | 3.64 | -3.05% | - |
| Sep 1, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 3.10% | - |
| Aug 31, 2026 | 3.60 | 3.65 | 3.59 | 3.65 | 3.64 | 0.90% | - |
| Aug 28, 2026 | 3.57 | 3.61 | 3.56 | 3.61 | 3.61 | 1.06% | - |
| Aug 27, 2026 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | -1.43% | - |
| Aug 26, 2026 | 3.58 | 3.63 | 3.58 | 3.63 | 3.63 | 1.24% | - |
| Aug 25, 2026 | 3.54 | 3.69 | 3.54 | 3.58 | 3.58 | 0.75% | 1,000 |
| Aug 24, 2026 | 3.74 | 3.74 | 3.51 | 3.56 | 3.56 | -5.19% | 200 |
| Aug 21, 2026 | 3.81 | 3.82 | 3.75 | 3.75 | 3.75 | 2.74% | 3,313 |
| Aug 20, 2026 | 3.75 | 3.75 | 3.55 | 3.65 | 3.65 | -10.36% | 500 |
| Aug 19, 2026 | 4.05 | 4.07 | 4.04 | 4.07 | 4.07 | -4.84% | - |
| Aug 18, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | -1.50% | - |
| Aug 17, 2026 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | -0.44% | - |
| Aug 14, 2026 | 4.34 | 4.36 | 4.33 | 4.36 | 4.36 | -1.76% | - |
| Aug 13, 2026 | 4.41 | 4.44 | 4.41 | 4.44 | 4.44 | -1.58% | - |
| Aug 12, 2026 | 4.50 | 4.51 | 4.47 | 4.51 | 4.51 | -2.75% | - |
| Aug 11, 2026 | 4.59 | 4.64 | 4.59 | 4.64 | 4.64 | -3.80% | 500 |
| Aug 10, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 0.73% | - |
| Aug 7, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -3.31% | - |
| Aug 6, 2026 | 4.78 | 4.95 | 4.76 | 4.95 | 4.95 | 2.35% | 1,000 |
| Aug 5, 2026 | 4.93 | 4.93 | 4.84 | 4.84 | 4.84 | -2.31% | - |
| Aug 4, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 1.01% | - |
| Aug 3, 2026 | 4.87 | 4.90 | 4.87 | 4.90 | 4.90 | 2.16% | - |
| Jul 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.88% | - |
| Jul 28, 2026 | 4.64 | 4.67 | 4.64 | 4.67 | 4.67 | -1.00% | - |
| Jul 27, 2026 | 4.68 | 4.71 | 4.67 | 4.71 | 4.71 | 1.42% | - |
| Jul 24, 2026 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | -2.30% | 360 |
| Jul 23, 2026 | 4.69 | 4.76 | 4.69 | 4.76 | 4.76 | 1.36% | 500 |
| Jul 22, 2026 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | -5.37% | - |
| Jul 21, 2026 | 4.95 | 4.96 | 4.92 | 4.96 | 4.96 | -0.33% | - |
| Jul 20, 2026 | 4.94 | 4.98 | 4.93 | 4.98 | 4.97 | 4.66% | - |
| Jul 17, 2026 | 4.74 | 4.75 | 4.72 | 4.75 | 4.75 | -8.37% | - |
| Jul 16, 2026 | 5.13 | 5.19 | 5.13 | 5.19 | 5.19 | 5.44% | - |
| Jul 15, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | -0.02% | - |
| Jul 14, 2026 | 4.92 | 4.92 | 4.91 | 4.92 | 4.92 | 2.54% | - |
| Jul 13, 2026 | 4.77 | 4.80 | 4.76 | 4.80 | 4.80 | 1.34% | - |
| Jul 10, 2026 | 4.70 | 4.74 | 4.68 | 4.74 | 4.74 | 2.21% | - |
| Jul 9, 2026 | 4.64 | 4.64 | 4.60 | 4.63 | 4.63 | -4.45% | - |
| Jul 8, 2026 | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | 7.78% | - |