Kodama Chemical Industry Co.,Ltd. (FRA:BG4)
Germany · Delayed Price · Currency is EUR 5.85
+0.15 (2.63%)
At close: Mar 27, 2026
FRA:BG4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Mar 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Mar 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.59% | - |
| Mar 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 6.86% | - |
| Mar 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -7.27% | - |
| Mar 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Mar 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.13% | - |
| Mar 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.46% | - |
| Mar 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Mar 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Mar 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Mar 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | - |
| Mar 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Mar 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.04% | - |
| Mar 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -9.85% | - |
| Mar 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Mar 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 8.40% | - |
| Mar 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -9.85% | - |
| Mar 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 230 |
| Mar 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Feb 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 8.13% | - |
| Feb 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Feb 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -7.63% | - |
| Feb 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -10.27% | - |
| Feb 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| 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% | - |