Kokusai Electric Corporation (FRA:69B)
Germany · Delayed Price · Currency is EUR 56.00
+1.00 (1.82%)
Last updated: Oct 9, 2026, 8:02 AM CET
FRA:69B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | 50 |
| Oct 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Oct 7, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | 50 |
| Oct 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -4.96% | - |
| Oct 5, 2026 | 58.50 | 60.50 | 58.50 | 60.50 | 60.50 | 8.04% | 25 |
| Oct 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | - |
| Sep 30, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 5.88% | 16 |
| Sep 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.35% | - |
| Sep 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.82 | -2.86% | - |
| Sep 25, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.32 | 2.94% | 70 |
| Sep 24, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 50.82 | - | 25 |
| Sep 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.82 | 3.66% | - |
| Sep 22, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.03 | -2.57% | - |
| Sep 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.32 | 4.77% | 120 |
| Sep 18, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.03 | 5.70% | - |
| Sep 17, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.44 | -2.56% | - |
| Sep 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.64 | 3.08% | - |
| Sep 15, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.24 | 1.79% | - |
| Sep 14, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.44 | - | - |
| Sep 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.44 | -8.61% | - |
| Sep 10, 2026 | 48.60 | 48.80 | 48.60 | 48.80 | 48.63 | - | 1 |
| Sep 9, 2026 | 48.20 | 48.80 | 48.20 | 48.80 | 48.63 | -2.40% | 40 |
| Sep 8, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 49.82 | 3.31% | 300 |
| Sep 7, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.23 | 8.52% | - |
| Sep 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.44 | -0.89% | - |
| Sep 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.84 | 0.90% | - |
| Sep 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.44 | -2.19% | - |
| Sep 1, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.44 | -3.80% | - |
| Aug 31, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.23 | -0.42% | - |
| Aug 28, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.43 | 3.03% | - |
| Aug 27, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.04 | 3.12% | - |
| Aug 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.64 | -0.44% | - |
| Aug 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.84 | 2.27% | - |
| Aug 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.85 | - | - |
| Aug 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.85 | 1.85% | - |
| Aug 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.05 | -0.46% | - |
| Aug 19, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.25 | -5.65% | - |
| Aug 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.84 | -6.88% | - |
| Aug 17, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.23 | 0.82% | - |
| Aug 14, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.83 | 1.66% | - |
| Aug 13, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.03 | 4.78% | - |
| Aug 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.84 | 7.48% | - |
| Aug 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.65 | - | - |
| Aug 10, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.65 | -2.28% | - |
| Aug 7, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.65 | -1.79% | - |
| Aug 6, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.44 | -5.91% | - |
| Aug 5, 2026 | 46.40 | 47.40 | 45.80 | 47.40 | 47.23 | 3.95% | 280 |
| Aug 4, 2026 | 44.20 | 45.60 | 44.20 | 45.60 | 45.44 | 7.55% | 33 |
| Aug 3, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.25 | 4.43% | - |