Kokusai Electric Corporation (FRA:69B)
Germany · Delayed Price · Currency is EUR 34.80
-0.40 (-1.14%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:69B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.41% | - |
| 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 | 29.70 | 4.93% | - |
| Mar 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.30 | -2.74% | - |
| Mar 20, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.10 | -2.67% | 300 |
| Mar 19, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 29.90 | 1.35% | 1,000 |
| Mar 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.50 | 4.23% | - |
| Mar 17, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.30 | -2.74% | - |
| Mar 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.10 | 1.39% | - |
| Mar 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.70 | -3.36% | - |
| Mar 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | -4.49% | - |
| Mar 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.09 | -3.11% | - |
| Mar 10, 2026 | 31.40 | 32.20 | 31.40 | 32.20 | 32.09 | 8.78% | 50 |
| Mar 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.50 | -12.43% | - |
| Mar 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.68 | 5.62% | - |
| Mar 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.89 | 2.56% | - |
| Mar 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.09 | -6.59% | - |
| Mar 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.29 | -4.02% | 60 |
| Mar 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.68 | -0.57% | 71 |
| Feb 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.88 | -1.69% | - |
| Feb 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.48 | 4.09% | - |
| Feb 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.08 | -1.16% | - |
| Feb 24, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.48 | -3.35% | - |
| Feb 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.68 | - | 1,101 |
| Feb 20, 2026 | 34.80 | 35.80 | 34.80 | 35.80 | 35.68 | 7.19% | 56 |
| Feb 19, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.29 | - | - |
| Feb 18, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 33.29 | 1.83% | 10 |
| Feb 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.69 | -2.38% | - |
| Feb 16, 2026 | 33.60 | 34.00 | 33.60 | 33.60 | 33.48 | -3.45% | 150 |
| Feb 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.68 | - | 100 |
| Feb 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.68 | - | - |
| Feb 11, 2026 | 34.00 | 34.80 | 34.00 | 34.80 | 34.68 | 0.58% | 104 |