Koskisen Oyj (FRA:EZ8)
Germany · Delayed Price · Currency is EUR 8.62
+0.06 (0.70%)
At close: Jun 2, 2026
FRA:EZ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.10 | 8.62 | 8.10 | 8.62 | 8.62 | 0.70% | - |
| Jun 1, 2026 | 8.20 | 8.62 | 8.20 | 8.56 | 8.56 | -0.23% | - |
| May 29, 2026 | 8.20 | 8.62 | 8.20 | 8.58 | 8.58 | -0.46% | - |
| May 28, 2026 | 8.32 | 8.64 | 8.32 | 8.62 | 8.62 | -1.15% | - |
| May 27, 2026 | 8.24 | 8.72 | 8.24 | 8.72 | 8.72 | 1.16% | - |
| May 26, 2026 | 8.20 | 8.62 | 8.20 | 8.62 | 8.62 | -0.69% | - |
| May 25, 2026 | 8.18 | 8.68 | 8.18 | 8.68 | 8.68 | 0.46% | - |
| May 22, 2026 | 8.32 | 8.74 | 8.32 | 8.64 | 8.64 | -0.92% | - |
| May 21, 2026 | 8.30 | 8.72 | 8.30 | 8.72 | 8.72 | 1.16% | - |
| May 20, 2026 | 8.16 | 8.62 | 8.16 | 8.62 | 8.62 | 0.47% | - |
| May 19, 2026 | 8.56 | 8.58 | 8.56 | 8.58 | 8.58 | -4.67% | 96 |
| May 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 8.43% | 4 |
| May 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.95% | - |
| May 8, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -6.05% | - |
| May 7, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 7.47% | - |
| May 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.24% | - |
| Apr 28, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -2.80% | - |
| Apr 27, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -18.94% | - |
| Apr 20, 2026 | 9.36 | 10.70 | 9.36 | 10.70 | 10.56 | 15.80% | 10 |
| Apr 16, 2026 | 9.26 | 9.26 | 9.24 | 9.24 | 9.12 | -0.43% | - |
| Apr 15, 2026 | 9.12 | 9.32 | 9.12 | 9.28 | 9.16 | -1.90% | - |
| Apr 14, 2026 | 8.94 | 9.46 | 8.94 | 9.46 | 9.34 | 4.65% | - |
| Apr 13, 2026 | 8.66 | 9.04 | 8.66 | 9.04 | 8.92 | - | - |
| Apr 10, 2026 | 8.58 | 9.04 | 8.58 | 9.04 | 8.92 | 1.12% | - |
| Apr 9, 2026 | 8.48 | 8.94 | 8.48 | 8.94 | 8.82 | -1.11% | - |
| Apr 8, 2026 | 8.70 | 9.04 | 8.70 | 9.04 | 8.92 | -1.09% | - |
| Apr 7, 2026 | 8.68 | 9.14 | 8.68 | 9.14 | 9.02 | 0.44% | - |
| Apr 2, 2026 | 8.62 | 9.10 | 8.62 | 9.10 | 8.98 | 0.44% | - |
| Apr 1, 2026 | 8.60 | 9.14 | 8.60 | 9.06 | 8.94 | 0.44% | - |
| Mar 31, 2026 | 8.54 | 9.08 | 8.54 | 9.02 | 8.90 | 0.89% | - |
| Mar 30, 2026 | 8.12 | 8.94 | 8.12 | 8.94 | 8.82 | 4.68% | - |
| Mar 27, 2026 | 8.10 | 8.54 | 8.10 | 8.54 | 8.43 | 0.23% | - |
| Mar 26, 2026 | 7.86 | 8.76 | 7.86 | 8.52 | 8.41 | 2.16% | - |
| Mar 25, 2026 | 7.94 | 8.38 | 7.94 | 8.34 | 8.23 | -3.02% | - |
| Mar 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | - | - |
| Mar 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | -2.27% | - |
| Mar 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | -0.23% | 2,300 |
| Mar 18, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.70 | 0.23% | - |
| Mar 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | - | - |
| Mar 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | -1.35% | - |
| Mar 6, 2026 | 8.80 | 8.92 | 8.80 | 8.92 | 8.80 | 1.13% | - |
| Mar 5, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.70 | -0.68% | - |
| Mar 4, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.76 | 0.45% | - |
| Mar 3, 2026 | 8.86 | 8.86 | 8.84 | 8.84 | 8.72 | - | - |
| Mar 2, 2026 | 8.30 | 8.84 | 8.30 | 8.84 | 8.72 | 2.08% | - |
| Feb 27, 2026 | 8.30 | 8.68 | 8.30 | 8.66 | 8.55 | 0.23% | - |
| Feb 26, 2026 | 8.56 | 8.64 | 8.56 | 8.64 | 8.53 | 2.61% | - |
| Feb 25, 2026 | 8.72 | 8.72 | 8.42 | 8.42 | 8.31 | -2.32% | - |
| Feb 24, 2026 | 8.30 | 8.66 | 8.30 | 8.62 | 8.51 | 0.94% | - |
| Feb 23, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.43 | -1.61% | - |