Kikuchi Seisakusho Co., Ltd. (FRA:D1R)
Germany · Delayed Price · Currency is EUR 5.32
+0.11 (2.11%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:D1R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% | - |
| Aug 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.69% | - |
| Aug 13, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% | - |
| Aug 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.36% | - |
| Aug 11, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.19% | - |
| Aug 10, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.38% | - |
| Aug 7, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.78% | - |
| Aug 6, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.35% | - |
| Aug 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 3.81% | - |
| Aug 4, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.94% | - |
| Aug 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.56% | - |
| Jul 31, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 9.30% | - |
| Jul 30, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.45% | - |
| Jul 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.35% | - |
| Jul 28, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -5.61% | - |
| Jul 27, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.20% | - |
| Jul 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.25% | - |
| Jul 23, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.99% | - |
| Jul 22, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.20% | - |
| Jul 21, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 4.37% | - |
| Jul 20, 2026 | 4.81 | 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 |