Ichiyoshi Securities Co., Ltd. (FRA:8KF)
Germany · Delayed Price · Currency is EUR 6.85
+0.20 (3.01%)
Last updated: Jun 3, 2026, 10:30 AM CET
FRA:8KF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Jun 1, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -0.74% | - |
| May 29, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| May 28, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| May 27, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | - |
| May 26, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| May 25, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | - |
| May 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| May 21, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| May 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| May 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| May 18, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| May 15, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -0.73% | - |
| May 14, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | -2.14% | - |
| May 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | - |
| May 12, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| May 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| May 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| May 7, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| May 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| May 5, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| May 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Apr 30, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | -7.33% | - |
| Apr 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 28, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 4.90% | - |
| Apr 27, 2026 | 7.15 | 7.50 | 7.15 | 7.15 | 7.15 | -2.05% | 37 |
| Apr 24, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Apr 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Apr 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Apr 21, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | - | - |
| Apr 20, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Apr 17, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -0.62% | - |
| Apr 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Apr 15, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | - |
| Apr 14, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Apr 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Apr 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 9, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Apr 8, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 3.77% | - |
| Apr 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Apr 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Apr 1, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 5.84% | - |
| Mar 31, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Mar 30, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 1.57% | - |
| Mar 27, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.63 | 1.27% | - |
| Mar 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.53 | - | - |
| Mar 25, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.53 | 4.67% | - |
| Mar 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.20 | 4.90% | - |
| Mar 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.86 | -4.67% | - |
| Mar 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.20 | -0.66% | - |