Koskisen Oyj (FRA:EZ8)
Germany · Delayed Price · Currency is EUR 7.38
+0.04 (0.54%)
At close: Oct 23, 2026
FRA:EZ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.92 | 7.38 | 6.92 | 7.38 | 7.38 | 0.54% | - |
| Oct 22, 2026 | 7.18 | 7.48 | 7.18 | 7.34 | 7.34 | -1.08% | - |
| Oct 21, 2026 | 7.20 | 7.42 | 7.20 | 7.42 | 7.42 | -0.27% | - |
| Oct 20, 2026 | 7.26 | 7.44 | 7.26 | 7.44 | 7.44 | -2.11% | - |
| Oct 19, 2026 | 7.28 | 7.72 | 7.28 | 7.60 | 7.60 | -0.78% | - |
| Oct 16, 2026 | 7.32 | 7.66 | 7.32 | 7.66 | 7.66 | -0.26% | - |
| Oct 15, 2026 | 7.34 | 7.70 | 7.34 | 7.68 | 7.68 | -0.52% | - |
| Oct 14, 2026 | 7.38 | 7.76 | 7.38 | 7.72 | 7.72 | -0.52% | - |
| Oct 13, 2026 | 7.44 | 7.76 | 7.44 | 7.76 | 7.76 | 0.52% | - |
| Oct 12, 2026 | 7.36 | 7.72 | 7.36 | 7.72 | 7.72 | -0.26% | - |
| Oct 9, 2026 | 7.42 | 7.76 | 7.42 | 7.74 | 7.74 | -0.51% | - |
| Oct 8, 2026 | 7.42 | 7.78 | 7.42 | 7.78 | 7.78 | -0.26% | - |
| Oct 7, 2026 | 7.52 | 7.86 | 7.52 | 7.80 | 7.80 | -0.76% | - |
| Oct 6, 2026 | 7.48 | 7.86 | 7.48 | 7.86 | 7.86 | - | - |
| Oct 5, 2026 | 7.58 | 7.92 | 7.58 | 7.86 | 7.86 | -1.26% | - |
| Oct 2, 2026 | 7.66 | 8.04 | 7.66 | 7.96 | 7.96 | -1.24% | - |
| Oct 1, 2026 | 7.64 | 8.06 | 7.64 | 8.06 | 8.06 | 0.25% | - |
| Sep 30, 2026 | 7.62 | 8.04 | 7.62 | 8.04 | 8.04 | 0.50% | - |
| Sep 29, 2026 | 7.74 | 8.00 | 7.74 | 8.00 | 8.00 | 0.25% | - |
| Sep 28, 2026 | 7.64 | 8.02 | 7.64 | 7.98 | 7.98 | 4.45% | 120 |
| Sep 24, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -4.98% | - |
| Sep 23, 2026 | 7.66 | 8.04 | 7.66 | 8.04 | 8.04 | - | - |
| Sep 22, 2026 | 7.64 | 8.06 | 7.64 | 8.04 | 8.04 | - | - |
| Sep 21, 2026 | 7.64 | 8.04 | 7.64 | 8.04 | 8.04 | - | - |
| Sep 18, 2026 | 7.74 | 8.14 | 7.74 | 8.04 | 8.04 | -0.99% | - |
| Sep 17, 2026 | 7.74 | 8.16 | 7.74 | 8.12 | 8.12 | -0.49% | - |
| Sep 16, 2026 | 7.84 | 8.30 | 7.84 | 8.16 | 8.16 | 0.99% | - |
| Sep 15, 2026 | 7.70 | 8.08 | 7.70 | 8.08 | 8.08 | 1.25% | - |
| Sep 14, 2026 | 7.78 | 8.18 | 7.78 | 7.98 | 7.98 | -2.44% | - |
| Sep 11, 2026 | 8.14 | 8.18 | 8.14 | 8.18 | 8.18 | - | - |
| Sep 10, 2026 | 8.16 | 8.18 | 8.16 | 8.18 | 8.18 | - | - |
| Sep 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 3, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.99% | - |
| Aug 31, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.94% | - |
| Aug 21, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 5.09% | - |
| Aug 19, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -4.84% | - |
| Aug 18, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Aug 17, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.24% | - |
| Aug 12, 2026 | 8.16 | 8.24 | 8.16 | 8.24 | 8.24 | 0.98% | - |
| Aug 11, 2026 | 8.14 | 8.16 | 8.14 | 8.16 | 8.16 | 0.25% | - |
| Aug 10, 2026 | 8.06 | 8.14 | 8.06 | 8.14 | 8.14 | 1.24% | - |
| Aug 6, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Aug 5, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.50% | - |
| Aug 4, 2026 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | 0.50% | - |
| Aug 3, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Jul 31, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.25% | - |
| Jul 30, 2026 | 8.16 | 8.16 | 8.06 | 8.06 | 8.06 | -0.98% | - |
| Jul 28, 2026 | 8.12 | 8.14 | 8.12 | 8.14 | 8.14 | 0.49% | - |
| Jul 27, 2026 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | 0.25% | - |
| Jul 24, 2026 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | -0.98% | - |