Kokusai Electric Corporation (FRA:69B)
Germany · Delayed Price · Currency is EUR 44.80
-0.20 (-0.44%)
At close: Aug 26, 2026
FRA:69B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | - | -0.44% | - |
| Aug 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | - |
| Aug 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.85% | - |
| Aug 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Aug 19, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -5.65% | - |
| Aug 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -6.88% | - |
| Aug 17, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.82% | - |
| Aug 14, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.66% | - |
| Aug 13, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 4.78% | - |
| Aug 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 7.48% | - |
| Aug 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 10, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.28% | - |
| Aug 7, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Aug 6, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -5.91% | - |
| Aug 5, 2026 | 46.40 | 47.40 | 45.80 | 47.40 | 47.40 | 3.95% | 280 |
| Aug 4, 2026 | 44.20 | 45.60 | 44.20 | 45.60 | 45.60 | 7.55% | 33 |
| Aug 3, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 4.43% | - |
| Jul 31, 2026 | 39.40 | 40.60 | 39.40 | 40.60 | 40.60 | 6.28% | 160 |
| Jul 30, 2026 | 33.20 | 38.20 | 33.20 | 38.20 | 38.20 | 12.35% | 80 |
| Jul 29, 2026 | 33.20 | 34.20 | 33.20 | 34.00 | 34.00 | -11.46% | 415 |
| Jul 28, 2026 | 38.60 | 39.80 | 38.40 | 38.40 | 38.40 | -17.24% | 1,572 |
| Jul 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | 20 |
| Jul 24, 2026 | 45.20 | 47.00 | 45.20 | 46.00 | 46.00 | -6.12% | 69 |
| Jul 23, 2026 | 48.20 | 49.00 | 48.20 | 49.00 | 49.00 | 2.94% | 40 |
| Jul 22, 2026 | 46.20 | 47.60 | 46.20 | 47.60 | 47.60 | 0.42% | 10 |
| Jul 21, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| Jul 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -12.96% | 18 |
| Jul 16, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | -6.90% | 9 |
| Jul 15, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 6.42% | 61 |
| Jul 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -6.03% | - |
| Jul 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 60 |
| Jul 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Jul 9, 2026 | 57.00 | 59.50 | 57.00 | 59.50 | 59.50 | 13.33% | 60 |
| Jul 8, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | -2.78% | 100 |
| Jul 7, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -10.00% | 45 |
| Jul 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -5.51% | - |
| Jul 3, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 13.39% | - |
| Jul 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -7.44% | - |
| Jul 1, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | 4.31% | 300 |
| Jun 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 8.41% | - |
| Jun 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jun 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Jun 25, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 9.88% | - |
| Jun 24, 2026 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | -2.75% | 30 |
| Jun 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -9.73% | - |
| Jun 22, 2026 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 0.89% | 40 |
| Jun 19, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 6.67% | 19 |
| Jun 18, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 2.94% | 300 |