Kodama Chemical Industry Co.,Ltd. (FRA:BG4)
Germany · Delayed Price · Currency is EUR 3.100
+0.200 (6.90%)
At close: Jul 31, 2026
FRA:BG4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | - |
| Jul 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Jul 29, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Jul 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Jul 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Jul 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.32% | - |
| Jul 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Jul 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Jul 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Jul 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.82% | - |
| Jul 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.60% | - |
| Jul 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Jul 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Jul 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Jul 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51% | - |
| Jul 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jul 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Jul 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.76% | - |
| Jul 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Jul 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Jul 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Jul 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Jun 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Jun 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Jun 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Jun 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Jun 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.78% | - |
| Jun 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Jun 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Jun 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Jun 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jun 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.73% | - |
| Jun 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Jun 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5.75% | - |
| 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% | - |