Kodama Chemical Industry Co.,Ltd. (FRA:BG4)
Germany · Delayed Price · Currency is EUR 5.95
-0.15 (-2.46%)
Last updated: Apr 23, 2026, 8:15 AM CET
FRA:BG4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Mar 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.98% | - |
| Mar 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | 2.63% | - |
| Mar 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | - | - |
| Mar 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | 4.59% | - |
| Mar 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | 6.86% | - |
| Mar 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | -7.27% | - |
| Mar 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | -0.90% | - |
| Mar 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | -5.13% | - |
| Mar 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | 4.46% | - |
| Mar 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.55 | -1.75% | - |
| Mar 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -2.56% | - |
| Mar 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | -4.10% | - |
| Mar 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | -4.69% | - |
| Mar 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | 2.40% | - |
| Mar 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | 5.04% | - |
| Mar 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | -9.85% | - |
| Mar 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.54 | 2.33% | - |
| Mar 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | 8.40% | - |
| Mar 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | -9.85% | - |
| Mar 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.54 | - | 230 |
| Mar 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.54 | -0.75% | - |
| Feb 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.59 | 8.13% | - |
| Feb 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | 1.65% | - |
| Feb 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | -7.63% | - |
| Feb 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.49 | -10.27% | - |
| Feb 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | -2.67% | - |
| Feb 20, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.43 | 0.67% | 300 |
| Feb 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | 11.19% | 300 |
| Feb 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.64 | 1.52% | - |
| Feb 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.54 | 5.60% | - |
| Feb 16, 2026 | 5.65 | 6.25 | 5.65 | 6.25 | 6.19 | 29.67% | 1,000 |
| Feb 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.78 | -6.41% | - |
| Feb 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | 1.98% | - |
| Feb 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 2.23% | - |