Kuaishou Technology (FRA:5Y0)
Germany · Delayed Price · Currency is EUR 3.137
+0.137 (4.57%)
At close: Oct 23, 2026
FRA:5Y0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 4.58% | - |
| Oct 22, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | -4.25% | - |
| Oct 21, 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -5.65% | - |
| Oct 20, 2026 | 3.21 | 3.32 | 3.21 | 3.32 | 3.32 | 2.01% | 5,100 |
| Oct 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | -0.44% | - |
| Oct 16, 2026 | 3.28 | 3.37 | 3.26 | 3.27 | 3.27 | 1.87% | 300 |
| Oct 15, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | -3.69% | - |
| Oct 14, 2026 | 3.33 | 3.33 | 3.30 | 3.33 | 3.33 | 1.23% | - |
| Oct 13, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | -0.12% | - |
| Oct 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.72% | - |
| Oct 9, 2026 | 3.32 | 3.39 | 3.32 | 3.39 | 3.39 | 5.86% | - |
| Oct 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.04% | - |
| Oct 7, 2026 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | 0.45% | - |
| Oct 6, 2026 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | 1.59% | 500 |
| Oct 5, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 0.24% | - |
| Oct 2, 2026 | 3.29 | 3.30 | 3.29 | 3.30 | 3.29 | -3.74% | - |
| Oct 1, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | 0.28% | 100 |
| Sep 30, 2026 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | 2.05% | - |
| Sep 29, 2026 | 3.37 | 3.37 | 3.35 | 3.35 | 3.34 | -1.69% | - |
| Sep 28, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | 2.55% | - |
| Sep 25, 2026 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | -1.85% | - |
| Sep 24, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | -0.27% | - |
| Sep 23, 2026 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | -0.83% | - |
| Sep 22, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | 1.44% | - |
| Sep 21, 2026 | 3.37 | 3.38 | 3.37 | 3.37 | 3.37 | 0.27% | - |
| 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% | - |