Kikuchi Seisakusho Co., Ltd. (FRA:D1R)
Germany · Delayed Price · Currency is EUR 4.810
+0.075 (1.58%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:D1R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | - | 1.58% | - |
| Jul 17, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -8.41% | - |
| Jul 16, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.71% | - |
| Jul 15, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2.53% | - |
| Jul 14, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 3.12% | - |
| Jul 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -4.88% | - |
| Jul 10, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.38% | - |
| Jul 9, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -5.62% | - |
| Jul 8, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -8.91% | - |
| Jul 7, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -5.61% | - |
| Jul 6, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2.56% | - |
| Jul 3, 2026 | 6.34 | 6.34 | 6.26 | 6.26 | 6.26 | 6.83% | - |
| Jul 2, 2026 | 5.87 | 5.87 | 5.86 | 5.86 | 5.86 | -6.39% | - |
| Jul 1, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 8.68% | - |
| Jun 30, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -4.79% | - |
| Jun 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -5.91% | - |
| Jun 26, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -9.69% | - |
| Jun 25, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 14.29% | - |
| Jun 24, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -11.00% | - |
| Jun 23, 2026 | 6.54 | 7.00 | 6.54 | 7.00 | 7.00 | 9.37% | 400 |
| Jun 22, 2026 | 4.73 | 6.40 | 4.73 | 6.40 | 6.40 | 19.40% | 200 |
| Jun 19, 2026 | 4.77 | 5.36 | 4.77 | 5.36 | 5.36 | 10.29% | 200 |
| Jun 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 8.12% | - |
| Jun 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.04% | - |
| Jun 16, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.69% | - |
| Jun 15, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -18.83% | - |
| Jun 12, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 4.46% | - |
| Jun 11, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.96% | - |
| Jun 10, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -7.46% | - |
| Jun 9, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.71% | - |
| Jun 8, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -8.10% | - |
| Jun 5, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 13.84% | - |
| Jun 4, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.17% | - |
| Jun 3, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.84% | - |
| Jun 2, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.68% | - |
| Jun 1, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.06% | - |
| May 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.20% | - |
| May 28, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 4.93% | - |
| May 27, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -6.43% | - |
| May 26, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -4.11% | - |
| May 25, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -2.47% | - |
| May 22, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 10.94% | - |
| May 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.85% | - |
| May 20, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -5.25% | - |
| May 19, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -9.24% | - |
| May 18, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -7.10% | - |
| May 15, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 3.04% | - |
| May 14, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.63% | - |
| May 13, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -3.66% | - |
| May 12, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -9.05% | - |