Kodama Chemical Industry Co.,Ltd. (FRA:BG4)
Germany · Delayed Price · Currency is EUR 3.100
-0.040 (-1.27%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:BG4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | 230 |
| Oct 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Oct 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Oct 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.57% | - |
| Oct 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Oct 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.61% | - |
| Oct 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.14% | - |
| Oct 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Oct 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Oct 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Oct 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Oct 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.81% | - |
| Oct 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Oct 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Oct 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Oct 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Oct 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Sep 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| Sep 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Sep 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Sep 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Sep 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Sep 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Sep 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Sep 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Sep 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Sep 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.93% | - |
| Sep 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Sep 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.80% | - |
| Sep 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.95% | - |
| Sep 11, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -5.35% | - |
| Sep 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| Sep 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.05% | - |
| Sep 8, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Sep 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.76% | - |
| Sep 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Sep 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.47% | - |
| Sep 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.24% | - |
| Sep 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 31, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | - |
| Aug 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.74% | - |
| Aug 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Aug 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Aug 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Aug 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | - |
| Aug 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Aug 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -5.29% | - |
| Aug 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Aug 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |