Kikuchi Seisakusho Co., Ltd. (FRA:D1R)
Germany · Delayed Price · Currency is EUR 4.725
-0.045 (-0.94%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:D1R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.94% | 400 |
| Oct 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -4.02% | - |
| Oct 21, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.10% | - |
| Oct 20, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -5.24% | - |
| Oct 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.69% | - |
| Oct 16, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 5.53% | - |
| Oct 15, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -7.83% | - |
| Oct 14, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -3.35% | - |
| Oct 13, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -3.07% | - |
| Oct 12, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.17% | - |
| Oct 9, 2026 | 5.84 | 5.87 | 5.84 | 5.87 | 5.87 | 0.34% | - |
| Oct 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.41% | - |
| Oct 7, 2026 | 6.11 | 6.12 | 6.11 | 6.12 | 6.12 | -2.86% | - |
| Oct 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.41% | - |
| Oct 5, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -2.89% | - |
| Oct 2, 2026 | 6.05 | 6.58 | 6.05 | 6.58 | 6.58 | 9.30% | - |
| Oct 1, 2026 | 5.96 | 6.02 | 5.96 | 6.02 | 6.02 | 2.38% | - |
| Sep 30, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.08% | - |
| Sep 29, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -3.84% | - |
| Sep 28, 2026 | 6.06 | 6.06 | 5.99 | 5.99 | 5.99 | 5.27% | - |
| Sep 25, 2026 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | -5.01% | - |
| Sep 24, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -3.07% | - |
| Sep 23, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Sep 22, 2026 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | - | - |
| Sep 21, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.48% | - |
| Sep 18, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.33% | - |
| Sep 17, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.83% | - |
| Sep 16, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -9.75% | - |
| Sep 15, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 5.87% | - |
| Sep 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 17.98% | - |
| Sep 11, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.02% | - |
| Sep 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.27% | - |
| Sep 9, 2026 | 5.56 | 5.56 | 5.52 | 5.52 | 5.52 | - | - |
| Sep 8, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.91% | - |
| Sep 7, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.67% | - |
| Sep 4, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.92% | - |
| Sep 3, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 5.44% | - |
| Sep 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Sep 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.32% | - |
| Aug 31, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.57% | - |
| Aug 28, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.56% | - |
| Aug 27, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.11% | - |
| Aug 26, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.39% | - |
| Aug 25, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.97% | - |
| Aug 24, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.96% | - |
| Aug 21, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.89% | - |
| Aug 20, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2.92% | - |
| Aug 19, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -5.34% | - |
| Aug 18, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -3.55% | - |
| Aug 17, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 5.23% | - |