Marusan Securities Co., Ltd. (FRA:9KC)
Germany · Delayed Price · Currency is EUR 5.80
-0.10 (-1.69%)
Last updated: Feb 20, 2026, 8:06 AM CET
Marusan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Feb 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Feb 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Feb 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Feb 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Feb 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Feb 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Feb 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jan 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Jan 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jan 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jan 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Jan 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jan 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jan 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Jan 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jan 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jan 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jan 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jan 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jan 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jan 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jan 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Jan 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jan 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Dec 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 12 |
| Dec 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Dec 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Dec 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Dec 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Dec 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | - |
| Dec 8, 2025 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 4.76% | 1 |