Kyosan Electric Manufacturing Co., Ltd. (FRA:7B4)
Germany · Delayed Price · Currency is EUR 3.080
+0.100 (3.36%)
Last updated: Dec 1, 2025, 8:12 AM CET
FRA:7B4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | 3.36% | - |
| Nov 28, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Nov 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Nov 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Nov 24, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Nov 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Nov 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Nov 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Nov 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Nov 17, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Nov 14, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Nov 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Nov 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Nov 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Nov 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.08% | - |
| Nov 7, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Nov 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Nov 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Nov 4, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Oct 31, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Oct 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Oct 29, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Oct 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Oct 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Oct 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Oct 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | - |
| Oct 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Oct 21, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Oct 20, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 17, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Oct 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Oct 15, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.16% | - |
| Oct 14, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Oct 13, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Oct 10, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Oct 9, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Oct 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Oct 6, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Oct 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Oct 1, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| Sep 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Sep 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Sep 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | 0.67% | - |
| Sep 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.95 | - | - |
| Sep 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.95 | 0.68% | - |
| Sep 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | -0.67% | - |