Koito Manufacturing Co., Ltd. (FRA:8K7)
Germany · Delayed Price · Currency is EUR 15.00
+0.10 (0.67%)
Last updated: Jun 4, 2026, 8:13 AM CET
FRA:8K7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | - | 4.93% | - |
| Jun 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Jun 1, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -9.62% | - |
| May 29, 2026 | 14.70 | 15.60 | 14.70 | 15.60 | 15.60 | 9.09% | 21 |
| May 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -5.30% | - |
| May 27, 2026 | 14.10 | 15.10 | 14.10 | 15.10 | 15.10 | 7.09% | 14 |
| May 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| May 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| May 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| May 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| May 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| May 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| May 18, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| May 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| May 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| May 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 6.57% | - |
| May 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| May 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| May 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.83% | - |
| May 7, 2026 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | 9.85% | 4 |
| May 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| May 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| May 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Apr 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -7.09% | - |
| Apr 29, 2026 | 13.10 | 14.10 | 13.10 | 14.10 | 14.10 | 7.63% | 13 |
| Apr 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 27, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Apr 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Apr 22, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Apr 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Apr 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Apr 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Apr 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Apr 15, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Apr 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Apr 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Apr 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Apr 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Apr 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Apr 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Apr 1, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Mar 31, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Mar 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.90% | - |
| Mar 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.05 | -0.75% | - |
| Mar 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | - | - |
| Mar 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | 1.53% | - |
| Mar 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | 2.34% | - |
| Mar 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.65 | -3.03% | - |