Kokusai Electric Corporation (FRA:69B)
Germany · Delayed Price · Currency is EUR 48.20
+2.60 (5.70%)
At close: Sep 18, 2026
FRA:69B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 5.70% | - |
| Sep 17, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.56% | - |
| Sep 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 3.08% | - |
| Sep 15, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.79% | - |
| Sep 14, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Sep 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -8.61% | - |
| Sep 10, 2026 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | - | 1 |
| Sep 9, 2026 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | -2.40% | 40 |
| Sep 8, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 3.31% | 300 |
| Sep 7, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 8.52% | - |
| Sep 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Sep 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Sep 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.19% | - |
| Sep 1, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -3.80% | - |
| Aug 31, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Aug 28, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 3.03% | - |
| Aug 27, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 3.13% | - |
| Aug 26, 2026 | 44.80 | 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 |