Kokusai Electric Corporation (FRA:69B)
Germany · Delayed Price · Currency is EUR 43.20
+3.20 (8.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:69B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | - | 8.00% | - |
| Jun 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.38% | - |
| Jun 1, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -7.17% | 79 |
| May 29, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| May 28, 2026 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | 3.30% | 74 |
| May 27, 2026 | 41.40 | 42.40 | 41.40 | 42.40 | 42.40 | 10.42% | 195 |
| May 26, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -6.80% | - |
| May 25, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | 6.19% | 30 |
| May 22, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.65% | 64 |
| May 21, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 13.17% | - |
| May 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.02% | - |
| May 19, 2026 | 35.20 | 35.40 | 34.80 | 34.80 | 34.80 | -3.87% | 500 |
| May 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.69% | - |
| May 15, 2026 | 35.20 | 37.20 | 35.20 | 37.20 | 37.20 | 7.51% | 469 |
| May 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4.85% | - |
| May 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -13.16% | - |
| May 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | 150 |
| May 11, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -4.46% | 90 |
| May 8, 2026 | 39.60 | 40.40 | 39.60 | 40.40 | 40.40 | 6.32% | 30 |
| May 7, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 6.74% | 300 |
| May 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| May 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| May 4, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.98% | - |
| Apr 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.89% | - |
| Apr 29, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Apr 28, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -5.49% | - |
| Apr 27, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.82% | 10 |
| Apr 24, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Apr 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Apr 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -4.86% | - |
| Apr 21, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 3.35% | 352 |
| Apr 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Apr 17, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -6.81% | - |
| Apr 16, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Apr 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | 50 |
| Apr 14, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 3.24% | - |
| Apr 13, 2026 | 36.20 | 37.00 | 36.20 | 37.00 | 37.00 | 1.09% | 30 |
| Apr 10, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 8.93% | 250 |
| Apr 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 7.69% | - |
| Apr 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 12.23% | - |
| Apr 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Apr 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -5.37% | - |
| Apr 1, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 8.76% | 37 |
| Mar 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Mar 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.05% | - |
| Mar 27, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.30 | -7.19% | 500 |
| Mar 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.49 | -2.55% | - |
| Mar 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.29 | 5.37% | - |
| Mar 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.69 | 4.93% | - |
| Mar 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.30 | -2.74% | - |