Koskisen Oyj (FRA:EZ8)
Germany · Delayed Price · Currency is EUR 8.54
+0.02 (0.23%)
At close: Mar 27, 2026
FRA:EZ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.10 | 8.54 | 8.10 | 8.54 | 8.54 | 0.23% | - |
| Mar 26, 2026 | 7.86 | 8.76 | 7.86 | 8.52 | 8.52 | 2.16% | - |
| Mar 25, 2026 | 7.94 | 8.38 | 7.94 | 8.34 | 8.34 | -3.02% | - |
| Mar 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Mar 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Mar 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% | 2,300 |
| Mar 18, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% | - |
| Mar 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Mar 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.35% | - |
| Mar 6, 2026 | 8.80 | 8.92 | 8.80 | 8.92 | 8.92 | 1.13% | - |
| Mar 5, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.68% | - |
| Mar 4, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% | - |
| Mar 3, 2026 | 8.86 | 8.86 | 8.84 | 8.84 | 8.84 | - | - |
| Mar 2, 2026 | 8.30 | 8.84 | 8.30 | 8.84 | 8.84 | 2.08% | - |
| Feb 27, 2026 | 8.30 | 8.68 | 8.30 | 8.66 | 8.66 | 0.23% | - |
| Feb 26, 2026 | 8.56 | 8.64 | 8.56 | 8.64 | 8.64 | 2.61% | - |
| Feb 25, 2026 | 8.72 | 8.72 | 8.42 | 8.42 | 8.42 | -2.32% | - |
| Feb 24, 2026 | 8.30 | 8.66 | 8.30 | 8.62 | 8.62 | 0.94% | - |
| Feb 23, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.61% | - |
| Feb 20, 2026 | 8.60 | 8.68 | 8.60 | 8.68 | 8.68 | 0.93% | - |
| Feb 19, 2026 | 8.34 | 8.60 | 8.34 | 8.60 | 8.60 | -0.46% | - |
| Feb 18, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.47% | - |
| Feb 17, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 1.42% | - |
| Feb 16, 2026 | 8.34 | 8.70 | 8.34 | 8.48 | 8.48 | -2.75% | - |
| Feb 13, 2026 | 8.54 | 8.72 | 8.54 | 8.72 | 8.72 | 1.16% | - |
| Feb 12, 2026 | 8.30 | 8.62 | 8.30 | 8.62 | 8.62 | -0.46% | - |
| Feb 11, 2026 | 8.68 | 8.68 | 8.66 | 8.66 | 8.66 | 0.46% | - |
| Feb 10, 2026 | 8.44 | 8.62 | 8.44 | 8.62 | 8.62 | 3.11% | - |
| Feb 9, 2026 | 8.50 | 9.48 | 8.36 | 8.36 | 8.36 | -4.13% | 23 |
| Feb 6, 2026 | 8.36 | 8.72 | 8.36 | 8.72 | 8.72 | -0.46% | - |
| Feb 5, 2026 | 8.40 | 8.90 | 8.40 | 8.76 | 8.76 | -0.90% | - |
| Feb 4, 2026 | 8.40 | 8.90 | 8.40 | 8.84 | 8.84 | 0.45% | - |
| Feb 3, 2026 | 8.44 | 8.88 | 8.44 | 8.80 | 8.80 | - | - |
| Feb 2, 2026 | 8.34 | 8.80 | 8.34 | 8.80 | 8.80 | 0.23% | - |
| Jan 30, 2026 | 8.38 | 8.78 | 8.38 | 8.78 | 8.78 | -0.45% | - |
| Jan 29, 2026 | 8.48 | 8.96 | 8.48 | 8.82 | 8.82 | -4.55% | - |
| Jan 28, 2026 | 8.74 | 9.24 | 8.74 | 9.24 | 9.24 | 0.65% | - |
| Jan 27, 2026 | 8.66 | 9.26 | 8.66 | 9.18 | 9.18 | 0.66% | - |
| Jan 26, 2026 | 8.76 | 9.12 | 8.76 | 9.12 | 9.12 | -0.65% | - |
| Jan 23, 2026 | 8.76 | 9.18 | 8.76 | 9.18 | 9.18 | - | - |
| Jan 22, 2026 | 8.72 | 9.18 | 8.72 | 9.18 | 9.18 | 0.88% | - |
| Jan 21, 2026 | 8.66 | 9.10 | 8.66 | 9.10 | 9.10 | - | - |
| Jan 20, 2026 | 8.72 | 9.10 | 8.72 | 9.10 | 9.10 | 0.66% | - |
| Jan 19, 2026 | 8.58 | 9.04 | 8.58 | 9.04 | 9.04 | -1.09% | - |
| Jan 16, 2026 | 8.76 | 9.22 | 8.76 | 9.14 | 9.14 | 0.22% | - |
| Jan 15, 2026 | 8.68 | 9.12 | 8.68 | 9.12 | 9.12 | -5.20% | - |
| Jan 14, 2026 | 8.66 | 9.62 | 8.66 | 9.62 | 9.62 | 7.13% | 1,010 |
| Jan 13, 2026 | 8.50 | 8.98 | 8.50 | 8.98 | 8.98 | 0.67% | - |
| Jan 12, 2026 | 8.80 | 8.92 | 8.80 | 8.92 | 8.92 | -12.12% | - |
| Jan 9, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | 119 |