Kokusai Electric Corporation (FRA:69B)
Germany · Delayed Price · Currency is EUR 28.40
-2.20 (-7.19%)
At close: Mar 27, 2026
FRA:69B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -7.19% | 500 |
| Mar 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Mar 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 5.37% | - |
| Mar 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.93% | - |
| Mar 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Mar 20, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -2.67% | 300 |
| Mar 19, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 1.35% | 1,000 |
| Mar 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.23% | - |
| Mar 17, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Mar 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Mar 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Mar 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.49% | - |
| Mar 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.11% | - |
| Mar 10, 2026 | 31.40 | 32.20 | 31.40 | 32.20 | 32.20 | 8.78% | 50 |
| Mar 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -12.43% | - |
| Mar 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 5.62% | - |
| Mar 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Mar 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -6.59% | - |
| Mar 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.02% | 60 |
| Mar 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 71 |
| Feb 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Feb 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.09% | - |
| Feb 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Feb 24, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.35% | - |
| Feb 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 1,101 |
| 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 | - | - |