Kempower Oyj (FRA:D9C)
Germany · Delayed Price · Currency is EUR 9.71
+0.54 (5.95%)
At close: Sep 18, 2026
FRA:D9C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 5.95% | - |
| Sep 17, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -3.38% | - |
| Sep 16, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.56% | - |
| Sep 15, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -2.43% | - |
| Sep 14, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 3.13% | - |
| Sep 11, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.67% | - |
| Sep 10, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.31% | - |
| Sep 9, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -3.25% | - |
| Sep 8, 2026 | 9.74 | 9.99 | 9.74 | 9.99 | 9.99 | 2.46% | 50 |
| Sep 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.66% | - |
| Sep 4, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.81% | - |
| Sep 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.74% | - |
| Sep 2, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% | - |
| Sep 1, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -5.01% | - |
| Aug 31, 2026 | 10.00 | 10.58 | 10.00 | 10.58 | 10.58 | 5.91% | 50 |
| Aug 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.50% | - |
| Aug 27, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.30% | - |
| Aug 26, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.07% | - |
| Aug 25, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.13% | - |
| Aug 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.83% | - |
| Aug 21, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.26% | - |
| Aug 20, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -2.04% | - |
| Aug 19, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.10% | - |
| Aug 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.54% | - |
| Aug 17, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.70% | - |
| Aug 14, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.27% | - |
| Aug 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.41% | - |
| Aug 12, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.20% | - |
| Aug 11, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.55% | - |
| Aug 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.35% | - |
| Aug 7, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.41% | - |
| Aug 6, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -4.16% | - |
| Aug 5, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -3.36% | - |
| Aug 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 9.18% | - |
| Aug 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.41% | - |
| Jul 31, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.76% | - |
| Jul 30, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.39% | - |
| Jul 29, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 3.46% | - |
| Jul 28, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -2.69% | - |
| Jul 27, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -6.35% | - |
| Jul 24, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.19% | - |
| Jul 23, 2026 | 12.18 | 12.18 | 10.30 | 10.30 | 10.30 | -12.12% | - |
| Jul 22, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1.74% | - |
| Jul 21, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 2.13% | - |
| Jul 20, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.71% | - |
| Jul 17, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.81% | - |
| Jul 16, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.89% | - |
| Jul 15, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 4.06% | - |
| Jul 14, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -3.56% | - |
| Jul 13, 2026 | 10.79 | 11.24 | 10.79 | 11.24 | 11.24 | 3.31% | 12 |