Kuaishou Technology (FRA:5Y0)
Germany · Delayed Price · Currency is EUR 4.753
-0.434 (-8.37%)
At close: Jul 17, 2026
FRA:5Y0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 7, 2026 | 4.65 | 4.65 | 4.43 | 4.50 | 4.50 | -10.79% | 300 |
| Jul 6, 2026 | 5.02 | 5.04 | 5.01 | 5.04 | 5.04 | 9.84% | - |
| Jul 1, 2026 | 4.55 | 4.59 | 4.55 | 4.59 | 4.59 | 1.48% | - |
| Jun 29, 2026 | 4.51 | 4.52 | 4.48 | 4.52 | 4.52 | 2.36% | - |
| Jun 26, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.42 | -3.81% | - |
| Jun 25, 2026 | 4.61 | 4.68 | 4.61 | 4.68 | 4.59 | -2.65% | 30 |
| Jun 24, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.72 | -0.01% | - |
| Jun 23, 2026 | 4.76 | 4.80 | 4.75 | 4.80 | 4.72 | -4.19% | - |
| Jun 22, 2026 | 5.00 | 5.01 | 4.98 | 5.01 | 4.93 | -2.36% | - |
| Jun 19, 2026 | 5.13 | 5.14 | 5.13 | 5.13 | 5.04 | -1.00% | - |
| Jun 18, 2026 | 5.12 | 5.19 | 5.12 | 5.19 | 5.10 | 0.10% | - |
| Jun 17, 2026 | 5.38 | 5.38 | 5.14 | 5.18 | 5.09 | 7.32% | 185 |
| Jun 16, 2026 | 4.79 | 4.83 | 4.78 | 4.83 | 4.74 | -3.97% | - |
| Jun 15, 2026 | 5.00 | 5.03 | 4.99 | 5.03 | 4.94 | 0.91% | - |
| Jun 12, 2026 | 4.93 | 4.98 | 4.93 | 4.98 | 4.90 | -0.41% | - |
| Jun 11, 2026 | 4.96 | 5.00 | 4.95 | 5.00 | 4.92 | -0.14% | - |
| Jun 10, 2026 | 5.01 | 5.01 | 4.95 | 5.01 | 4.92 | 3.49% | - |
| Jun 9, 2026 | 4.85 | 4.85 | 4.82 | 4.84 | 4.76 | 2.62% | 134 |
| Jun 8, 2026 | 4.77 | 4.77 | 4.72 | 4.72 | 4.63 | -7.68% | - |
| Jun 5, 2026 | 5.04 | 5.11 | 5.03 | 5.11 | 5.02 | 0.16% | - |
| Jun 4, 2026 | 5.06 | 5.10 | 5.06 | 5.10 | 5.01 | 0.16% | - |
| Jun 3, 2026 | 5.03 | 5.09 | 5.03 | 5.09 | 5.00 | -4.16% | 16 |
| Jun 2, 2026 | 5.25 | 5.31 | 5.25 | 5.31 | 5.22 | 5.06% | - |
| Jun 1, 2026 | 5.03 | 5.06 | 4.98 | 5.06 | 4.97 | 2.28% | - |
| May 29, 2026 | 4.93 | 4.95 | 4.92 | 4.95 | 4.86 | 2.09% | - |
| May 28, 2026 | 4.95 | 4.95 | 4.79 | 4.84 | 4.76 | -2.23% | 500 |
| May 26, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87 | -0.04% | - |
| May 25, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.87 | -0.03% | - |
| May 22, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.87 | 2.55% | - |
| May 21, 2026 | 4.82 | 4.83 | 4.82 | 4.83 | 4.75 | -6.55% | - |
| May 20, 2026 | 5.14 | 5.17 | 5.13 | 5.17 | 5.08 | -2.69% | - |
| May 19, 2026 | 5.30 | 5.45 | 5.27 | 5.32 | 5.22 | 0.70% | 100 |
| May 18, 2026 | 5.21 | 5.28 | 5.21 | 5.28 | 5.19 | -3.91% | - |
| May 15, 2026 | 5.30 | 5.49 | 5.30 | 5.49 | 5.40 | 0.09% | 550 |
| May 14, 2026 | 5.45 | 5.49 | 5.43 | 5.49 | 5.39 | -1.24% | - |
| May 13, 2026 | 5.48 | 5.56 | 5.48 | 5.56 | 5.46 | -1.80% | 123 |
| May 12, 2026 | 5.85 | 5.85 | 5.62 | 5.66 | 5.56 | -1.36% | 200 |
| May 11, 2026 | 5.51 | 5.74 | 5.50 | 5.74 | 5.64 | 0.90% | 360 |
| May 8, 2026 | 5.33 | 5.69 | 5.33 | 5.69 | 5.59 | 9.89% | - |
| May 7, 2026 | 5.17 | 5.18 | 5.14 | 5.18 | 5.09 | 6.50% | - |
| May 6, 2026 | 4.79 | 4.86 | 4.79 | 4.86 | 4.78 | 1.45% | 822 |
| May 5, 2026 | 4.72 | 4.79 | 4.72 | 4.79 | 4.71 | -0.02% | - |