Kempower Oyj (FRA:D9C)
Germany · Delayed Price · Currency is EUR 8.30
+0.21 (2.53%)
Last updated: Oct 23, 2026, 10:28 AM CEST
FRA:D9C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.04 | 8.30 | 8.04 | 8.30 | 8.30 | 2.53% | 10 |
| Oct 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Oct 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.30% | - |
| Oct 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Oct 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Oct 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.50% | - |
| Oct 15, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.56% | - |
| Oct 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.90% | - |
| Oct 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.38% | - |
| Oct 12, 2026 | 8.28 | 8.44 | 8.28 | 8.44 | 8.44 | 3.62% | 150 |
| Oct 9, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -2.51% | - |
| Oct 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.95% | - |
| Oct 7, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.24% | - |
| Oct 6, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.12% | - |
| Oct 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.71% | - |
| Oct 2, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.23% | - |
| Oct 1, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.34% | - |
| Sep 30, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.76% | - |
| Sep 29, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.66% | - |
| Sep 28, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -5.10% | - |
| Sep 25, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.41% | - |
| Sep 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.08% | - |
| Sep 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Sep 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.05% | - |
| Sep 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.10% | - |
| 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% | - |