Ichiyoshi Securities Co., Ltd. (FRA:8KF)
Germany · Delayed Price · Currency is EUR 8.45
+0.05 (0.60%)
Last updated: Oct 23, 2026, 5:15 PM CEST
FRA:8KF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 37 |
| Oct 22, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | -1.75% | - |
| Oct 21, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 1.79% | - |
| Oct 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Oct 19, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | -1.73% | - |
| Oct 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Oct 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Oct 14, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | - | - |
| Oct 13, 2026 | 8.65 | 8.70 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Oct 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Oct 9, 2026 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | 2.38% | - |
| Oct 8, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -5.08% | - |
| Oct 7, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Oct 6, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Oct 5, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Oct 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.83% | - |
| Oct 1, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 0.55% | - |
| Sep 30, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% | - |
| Sep 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.62% | - |
| Sep 28, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.09 | - | - |
| Sep 25, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.09 | 2.76% | - |
| Sep 24, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 8.84 | -0.55% | - |
| Sep 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.89 | -0.55% | - |
| Sep 22, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 8.94 | 0.55% | - |
| Sep 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.89 | -0.55% | - |
| Sep 18, 2026 | 9.15 | 9.15 | 9.05 | 9.15 | 8.94 | -0.54% | - |
| Sep 17, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 8.99 | 1.10% | - |
| Sep 16, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 8.89 | -2.15% | - |
| Sep 15, 2026 | 9.30 | 9.35 | 9.30 | 9.30 | 9.09 | -0.53% | - |
| Sep 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.14 | 0.54% | - |
| Sep 11, 2026 | 9.30 | 9.30 | 9.25 | 9.30 | 9.09 | - | - |
| Sep 10, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.09 | 0.54% | - |
| Sep 9, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.04 | -1.07% | - |
| Sep 8, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.14 | -1.58% | - |
| Sep 7, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.28 | 2.15% | - |
| Sep 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.09 | 1.64% | - |
| Sep 3, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 8.94 | 3.98% | - |
| Sep 2, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.60 | -3.83% | - |
| Sep 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.94 | - | - |
| Aug 31, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 8.94 | -2.66% | - |
| Aug 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.19 | 3.87% | - |
| Aug 27, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 8.84 | - | - |
| Aug 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.84 | 1.69% | - |
| Aug 25, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.70 | -0.56% | - |
| Aug 24, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.75 | - | - |
| Aug 21, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.75 | -1.10% | - |
| Aug 20, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 8.84 | 2.26% | - |
| Aug 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.65 | 2.91% | - |
| Aug 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.40 | -0.58% | - |
| Aug 17, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.45 | -1.14% | - |