Kokusai Electric Corporation (FRA:69B)
Germany · Delayed Price · Currency is EUR 32.80
-1.00 (-2.96%)
At close: Jan 8, 2026
Kokusai Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Dec 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Dec 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | - |
| Dec 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Dec 1, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Nov 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Nov 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.26% | - |
| Nov 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Nov 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 6.48% | - |
| Nov 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Nov 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -7.76% | - |
| Nov 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 5.45% | - |
| Nov 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -9.84% | - |
| Nov 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 7.02% | - |
| Nov 14, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -5.79% | 90 |
| Nov 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Nov 12, 2025 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | -21.85% | 840 |
| Nov 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -8.48% | - |
| Nov 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Nov 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Nov 6, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 5.81% | 60 |
| Nov 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Nov 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | 70 |
| Nov 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Oct 31, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.95% | 80 |
| Oct 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Oct 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 9.22% | - |
| Oct 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |