MonotaRO Co., Ltd. (FRA:6XQ)
Germany · Delayed Price · Currency is EUR 9.70
-0.40 (-3.96%)
At close: Aug 26, 2026
FRA:6XQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 3.06% | 40 |
| Aug 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | - |
| Aug 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Aug 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Aug 19, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 5.76% | 100 |
| Aug 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Aug 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Aug 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Aug 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Aug 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Aug 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Aug 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Aug 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Aug 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -6.42% | - |
| Aug 4, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 1,000 |
| Aug 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jul 31, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Jul 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Jul 28, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 3.85% | 40 |
| Jul 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 6.12% | - |
| Jul 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Jul 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Jul 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Jul 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jul 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jul 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Jul 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jul 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Jul 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jul 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jul 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Jul 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jul 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Jul 2, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 5.88% | - |
| Jul 1, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -5.56% | - |
| Jun 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Jun 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.72% | - |
| Jun 26, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | 0.53% | - |
| Jun 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.30 | 2.17% | - |
| Jun 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | -2.65% | - |
| Jun 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | - | - |
| Jun 22, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | - | - |
| Jun 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | - | - |
| Jun 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | -0.53% | - |
| Jun 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.40 | 4.97% | - |