Kodama Chemical Industry Co.,Ltd. (FRA:BG4)
Germany · Delayed Price · Currency is EUR 7.50
+0.05 (0.67%)
Last updated: Feb 20, 2026, 11:07 AM CET
Kodama Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | 300 |
| Feb 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 11.19% | 300 |
| Feb 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Feb 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 5.60% | - |
| Feb 16, 2026 | 5.65 | 6.25 | 5.65 | 6.25 | 6.25 | 29.67% | 1,000 |
| Feb 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -6.41% | - |
| Feb 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Feb 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.23% | - |
| Feb 10, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 3.35% | - |
| Feb 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Feb 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Feb 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | - |
| Feb 4, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.23% | - |
| Feb 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| Feb 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Jan 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Jan 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Jan 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.41% | - |
| Jan 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.94% | - |
| Jan 26, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.28% | - |
| Jan 23, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.52% | - |
| Jan 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Jan 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.17% | - |
| Jan 20, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.07% | - |
| Jan 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.80% | - |
| Jan 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Jan 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 10.87% | - |
| Jan 14, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 3.84% | - |
| Jan 13, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.34% | - |
| Jan 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.60% | - |
| Jan 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Jan 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.21% | - |
| Jan 7, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 3.25% | - |
| Jan 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.96% | - |
| Jan 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.97% | - |
| Jan 2, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | - |
| Dec 30, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.26% | - |
| Dec 29, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.17% | - |
| Dec 23, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.18% | - |
| Dec 22, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.05% | - |
| Dec 19, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.85% | - |
| Dec 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.38% | - |
| Dec 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.12% | - |
| Dec 16, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.91% | - |