Kokusai Electric Corporation (FRA:69B)
Germany · Delayed Price · Currency is EUR 35.80
+2.40 (7.19%)
At close: Feb 20, 2026
Kokusai Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 34.80 | 35.80 | 34.80 | 35.80 | 35.80 | 7.19% | 56 |
| Feb 19, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Feb 18, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | 1.83% | 10 |
| Feb 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.38% | - |
| Feb 16, 2026 | 33.60 | 34.00 | 33.60 | 33.60 | 33.60 | -3.45% | 150 |
| Feb 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 100 |
| Feb 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Feb 11, 2026 | 34.00 | 34.80 | 34.00 | 34.80 | 34.80 | 0.58% | 104 |
| Feb 10, 2026 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | -1.14% | 310 |
| Feb 9, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 8.02% | 100 |
| Feb 6, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Feb 5, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -7.39% | - |
| Feb 4, 2026 | 34.00 | 35.20 | 34.00 | 35.20 | 35.20 | 1.15% | 120 |
| Feb 3, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 3.57% | - |
| Feb 2, 2026 | 32.60 | 34.00 | 32.60 | 33.60 | 33.60 | -2.33% | 283 |
| Jan 30, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -6.52% | - |
| Jan 29, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -13.62% | - |
| Jan 28, 2026 | 38.20 | 42.60 | 38.20 | 42.60 | 42.60 | 17.03% | 200 |
| Jan 27, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 7.06% | - |
| Jan 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | - |
| Jan 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.31% | - |
| Jan 22, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| Jan 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 7.93% | - |
| Jan 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.38% | - |
| Jan 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Jan 15, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Jan 14, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Jan 13, 2026 | 32.20 | 32.60 | 32.20 | 32.60 | 32.60 | -6.32% | 550 |
| Jan 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 3.57% | 35 |
| Jan 9, 2026 | 32.60 | 33.60 | 32.60 | 33.60 | 33.60 | 2.44% | 129 |
| Jan 8, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Jan 7, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 7.64% | 75 |
| Jan 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -5.42% | - |
| Jan 5, 2026 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 13.70% | 900 |
| Jan 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Dec 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Dec 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 10.22% | - |
| Dec 23, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Dec 22, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | 9.76% | 100 |
| Dec 19, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Dec 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Dec 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.04% | - |
| Dec 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Dec 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -5.38% | 300 |
| Dec 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Dec 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Dec 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Dec 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 5.56% | - |
| Dec 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |