Kuaishou Technology (FRA:5Y0)
Germany · Delayed Price · Currency is EUR 5.31
+0.26 (5.06%)
At close: Jun 2, 2026
FRA:5Y0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.25 | 5.31 | 5.25 | 5.31 | 5.31 | 5.06% | - |
| Jun 1, 2026 | 5.03 | 5.06 | 4.98 | 5.06 | 5.06 | 2.28% | - |
| May 29, 2026 | 4.93 | 4.95 | 4.92 | 4.95 | 4.94 | 2.09% | - |
| May 28, 2026 | 4.95 | 4.95 | 4.79 | 4.84 | 4.84 | -2.23% | 500 |
| May 26, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.04% | - |
| May 25, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | -0.03% | - |
| May 22, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 2.55% | - |
| May 21, 2026 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | -6.55% | - |
| May 20, 2026 | 5.14 | 5.17 | 5.13 | 5.17 | 5.17 | -2.69% | - |
| May 19, 2026 | 5.30 | 5.45 | 5.27 | 5.32 | 5.32 | 0.70% | 100 |
| May 18, 2026 | 5.21 | 5.28 | 5.21 | 5.28 | 5.28 | -3.91% | - |
| May 15, 2026 | 5.30 | 5.49 | 5.30 | 5.49 | 5.49 | 0.09% | 550 |
| May 14, 2026 | 5.45 | 5.49 | 5.43 | 5.49 | 5.49 | -1.24% | - |
| May 13, 2026 | 5.48 | 5.56 | 5.48 | 5.56 | 5.56 | -1.80% | 123 |
| May 12, 2026 | 5.85 | 5.85 | 5.62 | 5.66 | 5.66 | -1.36% | 200 |
| May 11, 2026 | 5.51 | 5.74 | 5.50 | 5.74 | 5.74 | 0.90% | 360 |
| May 8, 2026 | 5.33 | 5.69 | 5.33 | 5.69 | 5.69 | 9.89% | - |
| May 7, 2026 | 5.17 | 5.18 | 5.14 | 5.18 | 5.18 | 6.50% | - |
| May 6, 2026 | 4.79 | 4.86 | 4.79 | 4.86 | 4.86 | 1.45% | 822 |
| May 5, 2026 | 4.72 | 4.79 | 4.72 | 4.79 | 4.79 | -0.02% | - |
| May 4, 2026 | 4.74 | 4.79 | 4.74 | 4.79 | 4.79 | 3.46% | - |
| Apr 30, 2026 | 4.60 | 4.63 | 4.58 | 4.63 | 4.63 | -1.14% | 170 |
| Apr 29, 2026 | 4.59 | 4.68 | 4.59 | 4.68 | 4.68 | 2.78% | - |
| Apr 28, 2026 | 4.52 | 4.56 | 4.51 | 4.56 | 4.56 | -3.15% | - |
| Apr 27, 2026 | 4.65 | 4.71 | 4.64 | 4.71 | 4.71 | 0.01% | - |
| Apr 24, 2026 | 4.67 | 4.71 | 4.67 | 4.71 | 4.71 | -1.10% | - |
| Apr 23, 2026 | 4.71 | 4.76 | 4.71 | 4.76 | 4.76 | -2.67% | - |
| Apr 22, 2026 | 4.83 | 4.89 | 4.82 | 4.89 | 4.89 | -1.98% | - |
| Apr 21, 2026 | 4.91 | 5.08 | 4.91 | 4.99 | 4.99 | -0.85% | 1,000 |
| Apr 20, 2026 | 5.01 | 5.03 | 4.99 | 5.03 | 5.03 | 1.90% | - |
| Apr 17, 2026 | 4.93 | 4.94 | 4.92 | 4.94 | 4.94 | -2.06% | - |
| Apr 16, 2026 | 4.97 | 5.04 | 4.97 | 5.04 | 5.04 | 3.11% | - |
| Apr 15, 2026 | 4.84 | 4.89 | 4.84 | 4.89 | 4.89 | 2.19% | 120 |
| Apr 14, 2026 | 4.74 | 4.78 | 4.73 | 4.78 | 4.78 | -0.31% | - |
| Apr 13, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | -1.26% | - |
| Apr 10, 2026 | 4.84 | 4.86 | 4.83 | 4.86 | 4.86 | -2.53% | - |
| Apr 9, 2026 | 4.83 | 4.99 | 4.82 | 4.99 | 4.98 | -0.83% | 1,000 |
| Apr 8, 2026 | 4.97 | 5.03 | 4.97 | 5.03 | 5.03 | 3.48% | - |
| Apr 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.07% | - |
| Apr 2, 2026 | 4.85 | 4.91 | 4.85 | 4.91 | 4.91 | -4.87% | - |
| Apr 1, 2026 | 5.02 | 5.16 | 4.98 | 5.16 | 5.16 | 4.52% | 1,355 |
| Mar 31, 2026 | 4.87 | 4.94 | 4.87 | 4.94 | 4.94 | 0.06% | 25 |
| Mar 30, 2026 | 5.00 | 5.00 | 4.88 | 4.94 | 4.94 | -2.61% | 200 |
| Mar 27, 2026 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 1.53% | - |
| Mar 26, 2026 | 5.10 | 5.10 | 4.99 | 4.99 | 4.99 | -14.69% | 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% | - |