Ichiyoshi Securities Co., Ltd. (FRA:8KF)
Germany · Delayed Price · Currency is EUR 7.30
-0.25 (-3.31%)
Last updated: Apr 24, 2026, 5:15 PM CET
FRA:8KF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.35 | 7.35 | 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 | -2.52% | - |
| Mar 27, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.64 | 1.27% | - |
| Mar 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.54 | - | - |
| Mar 25, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.54 | 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 | 6.87 | -4.67% | - |
| Mar 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.20 | -0.66% | - |
| Mar 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.25 | -1.31% | - |
| Mar 18, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.35 | 10.07% | - |
| Mar 17, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.68 | -0.71% | - |
| Mar 16, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.72 | -0.71% | - |
| Mar 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.77 | -2.08% | - |
| Mar 12, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 6.92 | -3.36% | - |
| Mar 11, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.16 | - | - |
| Mar 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.16 | 3.47% | - |
| Mar 9, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 6.92 | -6.49% | - |
| Mar 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.40 | 2.67% | - |
| Mar 5, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.20 | 7.14% | - |
| Mar 4, 2026 | 7.00 | 7.30 | 7.00 | 7.00 | 6.72 | -6.67% | 46 |
| Mar 3, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.20 | -2.60% | - |
| Mar 2, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.40 | -3.75% | - |
| Feb 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.68 | 5.26% | - |
| Feb 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.30 | -0.65% | - |
| Feb 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.35 | 3.38% | - |
| Feb 24, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.11 | 4.96% | - |
| Feb 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.77 | - | - |
| Feb 20, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 6.77 | -2.08% | - |
| Feb 19, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 6.92 | 0.70% | - |
| Feb 18, 2026 | 7.15 | 7.50 | 7.15 | 7.15 | 6.87 | 1.42% | 5 |
| Feb 17, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 6.77 | -1.40% | - |
| Feb 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.87 | -2.05% | - |
| Feb 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.01 | -3.31% | - |
| Feb 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.25 | 2.72% | - |