Kokusai Electric Corporation (FRA:69B)
Germany · Delayed Price · Currency is EUR 47.40
+0.40 (0.85%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:69B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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 |
| Jun 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Jun 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jun 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 8.92% | - |
| Jun 12, 2026 | 47.40 | 48.20 | 47.40 | 48.20 | 48.20 | 12.62% | 32 |
| Jun 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Jun 10, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Jun 9, 2026 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | 8.76% | 44 |
| Jun 8, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -9.77% | - |
| Jun 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | - |
| Jun 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.17% | 30 |
| Jun 3, 2026 | 43.20 | 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 |