Kyosan Electric Manufacturing Co., Ltd. (FRA:7B4)
Germany · Delayed Price · Currency is EUR 5.20
-0.15 (-2.80%)
At close: Jun 26, 2026
FRA:7B4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Jun 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jun 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Jun 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | - |
| Jun 11, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.37% | - |
| Jun 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Jun 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Jun 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jun 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 23.77% | - |
| Jun 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Jun 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| Jun 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| May 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| May 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| May 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| May 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| May 25, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| May 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| May 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.26% | - |
| May 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -5.05% | - |
| May 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| May 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| May 15, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.37% | - |
| May 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| May 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| May 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| May 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| May 8, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| May 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.14% | - |
| May 6, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| May 5, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| May 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.83% | - |
| Apr 30, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Apr 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Apr 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Apr 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Apr 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| 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% | - |