Kyosan Electric Manufacturing Co., Ltd. (FRA:7B4)
Germany · Delayed Price · Currency is EUR 4.200
+0.060 (1.45%)
Last updated: Feb 20, 2026, 8:08 AM CET
FRA:7B4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Feb 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Feb 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.02% | - |
| Feb 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Feb 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Feb 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -4.90% | - |
| Feb 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.03% | - |
| Feb 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| Feb 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Feb 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Feb 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Feb 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Feb 3, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 4.49% | - |
| Feb 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Jan 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Jan 29, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.14% | - |
| Jan 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Jan 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Jan 26, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Jan 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Jan 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.94% | - |
| Jan 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Jan 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.17% | - |
| Jan 19, 2026 | 3.32 | 3.48 | 3.32 | 3.48 | 3.48 | 5.45% | 5 |
| Jan 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Jan 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Jan 14, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jan 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Jan 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jan 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jan 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Jan 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Jan 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.09% | - |
| Jan 5, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jan 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Dec 30, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Dec 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| Dec 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Dec 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Dec 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Dec 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Dec 17, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 1.23% | 82 |
| Dec 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Dec 15, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Dec 12, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.19% | - |
| Dec 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Dec 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Dec 9, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Dec 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |