Kodama Chemical Industry Co.,Ltd. (FRA:BG4)
Germany · Delayed Price · Currency is EUR 3.680
-0.080 (-2.13%)
Last updated: Jun 11, 2026, 8:07 AM CET
FRA:BG4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Jun 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Jun 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -4.40% | - |
| Jun 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Jun 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Jun 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.73% | - |
| Jun 4, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Jun 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | - |
| Jun 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Jun 1, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| May 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| May 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| May 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.85% | - |
| May 26, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| May 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| May 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| May 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| May 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.85% | - |
| May 19, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| May 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.36% | - |
| May 15, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -24.44% | - |
| May 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.55% | - |
| May 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| May 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| May 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 8.13% | - |
| May 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| May 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| May 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| May 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Apr 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Apr 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Apr 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Apr 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Apr 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | - |
| Apr 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Apr 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Apr 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Apr 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Apr 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Apr 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Apr 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Apr 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | - |
| Apr 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Apr 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Apr 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |