Kyosan Electric Manufacturing Co., Ltd. (FRA:7B4)
Germany · Delayed Price · Currency is EUR 5.45
+0.05 (0.93%)
At close: Aug 26, 2026
FRA:7B4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | - | 0.93% | - |
| Aug 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Aug 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Aug 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Aug 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Aug 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61% | - |
| Aug 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Aug 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 7.72% | - |
| Aug 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -9.72% | - |
| Aug 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Aug 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Aug 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10% | - |
| Aug 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 5.15% | - |
| Jul 31, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 6.39% | - |
| Jul 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Jul 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.14% | - |
| Jul 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -5.91% | - |
| Jul 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Jul 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.65% | - |
| Jul 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Jul 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.56% | - |
| Jul 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.08% | - |
| Jul 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Jul 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -5.11% | - |
| Jul 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -6.00% | - |
| Jul 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 9.65% | - |
| Jul 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jul 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -5.00% | - |
| Jul 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | - |
| Jul 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Jul 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Jul 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.49% | - |
| Jul 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Jul 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Jul 1, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Jun 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Jun 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -5.38% | - |
| Jun 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Jun 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 7.00% | - |
| Jun 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Jun 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Jun 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Jun 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Jun 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | - |