Koei Tecmo Holdings Co., Ltd. (FRA:85T)
Germany · Delayed Price · Currency is EUR 8.25
-0.25 (-2.94%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:85T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.63% | - |
| Mar 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.82 | 1.69% | - |
| Mar 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.67 | -1.66% | - |
| Mar 25, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.82 | -2.16% | - |
| Mar 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.01 | 2.21% | - |
| Mar 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.82 | -4.74% | - |
| Mar 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | - | - |
| Mar 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | -1.55% | - |
| Mar 18, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.40 | -1.53% | - |
| Mar 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.55 | -2.97% | - |
| Mar 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.84 | 1.00% | - |
| Mar 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.74 | 3.09% | - |
| Mar 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.45 | -3.00% | - |
| Mar 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.74 | 6.38% | - |
| Mar 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.16 | 2.17% | - |
| Mar 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.96 | -2.13% | - |
| Mar 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.16 | 1.62% | - |
| Mar 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.01 | -2.63% | - |
| Mar 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | 1.06% | - |
| Mar 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.16 | 0.53% | - |
| Mar 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.11 | -1.58% | - |
| Feb 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | 3.83% | - |
| Feb 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.91 | 1.67% | - |
| Feb 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.77 | 0.56% | - |
| Feb 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.72 | - | - |
| Feb 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.72 | -0.56% | - |
| Feb 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.77 | - | - |
| Feb 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.77 | -1.64% | - |
| Feb 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.91 | 2.81% | - |
| Feb 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.67 | 4.09% | - |
| Feb 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.33 | 4.27% | - |
| Feb 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | -3.53% | - |
| Feb 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.28 | -1.73% | - |
| Feb 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.43 | 0.58% | - |