Kyosan Electric Manufacturing Co., Ltd. (FRA:7B4)
Germany · Delayed Price · Currency is EUR 3.660
+0.040 (1.10%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:7B4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Apr 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.21% | - |
| Apr 21, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Apr 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Apr 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Apr 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Apr 15, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 1.14% | - |
| Apr 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Apr 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Apr 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Apr 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Apr 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Apr 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Apr 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 6.13% | - |
| Mar 31, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |
| Mar 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -10.73% | - |
| Mar 27, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.44 | 0.57% | - |
| Mar 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.42 | -0.56% | - |
| Mar 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.44 | 2.91% | - |
| Mar 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | 3.61% | - |
| Mar 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23 | -5.68% | - |
| Mar 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.42 | -0.56% | - |
| Mar 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.44 | -4.84% | - |
| Mar 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.62 | 2.76% | - |
| Mar 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.52 | -1.09% | - |
| Mar 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.56 | 0.55% | - |
| Mar 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.54 | -0.55% | - |
| Mar 12, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.56 | -2.66% | - |
| Mar 11, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.66 | 0.53% | - |
| Mar 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.64 | 3.89% | - |
| Mar 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.50 | -5.76% | - |
| Mar 6, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | -2.05% | - |
| Mar 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.79 | 6.56% | - |
| Mar 4, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.56 | -6.63% | - |
| Mar 3, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.81 | -2.97% | - |
| Mar 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.93 | -1.94% | - |
| Feb 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.01 | 2.49% | - |
| Feb 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.91 | -1.95% | - |
| Feb 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.99 | -2.38% | - |
| Feb 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | - | - |
| Feb 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | - | - |
| Feb 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | 1.45% | - |
| Feb 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.03 | 0.98% | - |
| Feb 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.99 | 3.02% | - |
| Feb 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.87 | 2.05% | - |
| Feb 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.79 | 0.52% | - |
| Feb 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.77 | -4.90% | - |
| Feb 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.97 | 3.03% | - |
| Feb 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.85 | 1.54% | - |