Ichiyoshi Securities Co., Ltd. (FRA:8KF)
Germany · Delayed Price · Currency is EUR 9.05
+0.15 (1.69%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:8KF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Aug 25, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | -0.56% | - |
| Aug 24, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | - | - |
| Aug 21, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | -1.10% | - |
| Aug 20, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 2.26% | - |
| Aug 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.91% | - |
| Aug 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Aug 17, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Aug 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Aug 13, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | 4.22% | - |
| Aug 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Aug 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Aug 10, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - | - |
| Aug 7, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Aug 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.29% | - |
| Aug 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Aug 4, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Aug 3, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Jul 31, 2026 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | 2.47% | - |
| Jul 30, 2026 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 5.19% | - |
| Jul 29, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Jul 28, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -3.70% | - |
| Jul 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Jul 23, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 1.22% | - |
| Jul 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Jul 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | - |
| Jul 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Jul 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.09% | - |
| Jul 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.92% | - |
| Jul 14, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Jul 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Jul 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Jul 8, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Jul 7, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Jul 6, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 2.65% | - |
| Jul 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jul 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Jul 1, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | - |
| Jun 30, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 29, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 2.07% | - |
| Jun 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Jun 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jun 23, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Jun 22, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | - |
| Jun 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Jun 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |