Koei Tecmo Holdings Co., Ltd. (FRA:85T)
Germany · Delayed Price · Currency is EUR 7.65
-0.25 (-3.16%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:85T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | - | -3.16% | - |
| Jun 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jun 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| May 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| May 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| May 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| May 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| May 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| May 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| May 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| May 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.85% | - |
| May 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| May 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| May 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| May 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| May 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| May 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| May 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| May 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| May 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| May 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Apr 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.24% | - |
| Apr 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 28, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| Apr 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.41% | - |
| Apr 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Apr 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Apr 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Apr 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Apr 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Apr 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.55% | - |
| Apr 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.05% | - |
| Apr 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Apr 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Apr 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Apr 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| Apr 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Mar 31, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Mar 30, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.79% | - |
| Mar 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.69 | 1.69% | - |
| Mar 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.55 | -1.66% | - |
| Mar 25, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.69 | -2.16% | - |
| Mar 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.88 | 2.21% | - |
| Mar 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.69 | -4.74% | - |