Ichiyoshi Securities Co., Ltd. (FRA:8KF)
Germany · Delayed Price · Currency is EUR 7.95
+0.10 (1.27%)
At close: Mar 27, 2026
FRA:8KF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Mar 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Mar 25, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 4.67% | - |
| Mar 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.90% | - |
| Mar 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | - |
| Mar 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Mar 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Mar 18, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 10.07% | - |
| Mar 17, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Mar 16, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Mar 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Mar 12, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -3.36% | - |
| Mar 11, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Mar 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| Mar 9, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -6.49% | - |
| Mar 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | - |
| Mar 5, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 7.14% | - |
| Mar 4, 2026 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | -6.67% | 46 |
| Mar 3, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -2.60% | - |
| Mar 2, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Feb 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.26% | - |
| Feb 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Feb 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.38% | - |
| Feb 24, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 4.96% | - |
| Feb 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 20, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | -2.08% | - |
| Feb 19, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | - |
| Feb 18, 2026 | 7.15 | 7.50 | 7.15 | 7.15 | 7.15 | 1.42% | 5 |
| Feb 17, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Feb 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Feb 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Feb 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Feb 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Feb 10, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 2.82% | - |
| Feb 9, 2026 | 7.10 | 7.50 | 7.10 | 7.10 | 7.10 | 2.16% | 143 |
| Feb 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.51% | - |
| Feb 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Feb 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Feb 3, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Feb 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Jan 30, 2026 | 6.40 | 6.70 | 6.40 | 6.40 | 6.40 | -0.78% | 1,395 |
| Jan 29, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 1.57% | - |
| Jan 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Jan 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jan 26, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Jan 23, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 1.56% | - |
| Jan 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 8.47% | 938 |
| Jan 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Jan 20, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Jan 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |