Kyosan Electric Manufacturing Co., Ltd. (FRA:7B4)
Germany · Delayed Price · Currency is EUR 5.95
-0.05 (-0.83%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:7B4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 8 |
| Oct 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 8 |
| Oct 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | - |
| Oct 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.51% | - |
| Oct 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Oct 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Oct 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -10.07% | - |
| Oct 14, 2026 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 3.73% | 8 |
| Oct 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Oct 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Oct 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Oct 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Oct 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Oct 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Oct 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | - |
| Oct 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Oct 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Sep 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Sep 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.04% | - |
| Sep 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -1.64% | - |
| Sep 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | 0.83% | - |
| Sep 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 0.83% | - |
| Sep 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | - | - |
| Sep 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | - | - |
| Sep 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | - | - |
| Sep 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 1.69% | - |
| Sep 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | 1.72% | - |
| Sep 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | 4.50% | - |
| Sep 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 0.91% | - |
| Sep 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -1.79% | - |
| Sep 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | 1.82% | - |
| Sep 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | 1.85% | - |
| Sep 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | 1.89% | - |
| Sep 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | -2.75% | - |
| Sep 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 1.87% | - |
| Sep 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | 1.90% | - |
| Sep 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | -0.94% | - |
| Sep 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | -1.85% | - |
| Sep 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | - | - |
| Aug 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | -1.82% | - |
| Aug 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | 0.92% | - |
| Aug 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | - | - |
| Aug 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 0.93% | - |
| Aug 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | - | - |
| Aug 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | - | - |
| Aug 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | - | - |
| Aug 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | 1.89% | - |
| Aug 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | -5.36% | - |
| Aug 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | -1.75% | - |
| Aug 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | 1.79% | - |