Kuaishou Technology (FRA:5Y0)
Germany · Delayed Price · Currency is EUR 4.758
-0.130 (-2.67%)
At close: Apr 23, 2026
FRA:5Y0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.71 | 4.76 | 4.71 | 4.76 | 4.76 | -2.66% | - |
| Apr 22, 2026 | 4.83 | 4.89 | 4.82 | 4.89 | 4.89 | -1.99% | - |
| Apr 21, 2026 | 4.91 | 5.08 | 4.91 | 4.99 | 4.99 | -0.84% | 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 | 2.17% | 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 | -0.82% | 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 | -1.08% | - |
| Apr 2, 2026 | 4.85 | 4.91 | 4.85 | 4.91 | 4.91 | -4.86% | - |
| 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 | 1.52% | - |
| 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% | - |