Ichiyoshi Securities Co., Ltd. (FRA:8KF)
Germany · Delayed Price · Currency is EUR 7.90
0.00 (0.00%)
Last updated: Jul 20, 2026, 5:15 PM CET
FRA:8KF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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 | - | - |
| Jun 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Jun 16, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | - |
| Jun 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | - |
| Jun 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| Jun 11, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 2.24% | - |
| Jun 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Jun 9, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Jun 8, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Jun 5, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | 2.26% | - |
| Jun 4, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Jun 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| 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% | - |