Kasumigaseki Capital Co.,Ltd. (FRA:H0A)
Germany · Delayed Price · Currency is EUR 39.40
-1.20 (-2.96%)
Last updated: Feb 20, 2026, 8:01 AM CET
Kasumigaseki Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | -3.45% | - |
| Feb 19, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Feb 18, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Feb 17, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Feb 16, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.65% | - |
| Feb 13, 2026 | 40.00 | 40.00 | 38.40 | 38.40 | 38.40 | -3.03% | - |
| Feb 12, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Feb 11, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 0.52% | - |
| Feb 10, 2026 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 3.74% | - |
| Feb 9, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Feb 6, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Feb 5, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.17% | - |
| Feb 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Feb 3, 2026 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -2.59% | - |
| Feb 2, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.02% | - |
| Jan 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Jan 29, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Jan 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| Jan 27, 2026 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | 3.03% | - |
| Jan 26, 2026 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 5.32% | 200 |
| Jan 23, 2026 | 39.00 | 39.00 | 37.60 | 37.60 | 37.60 | -7.84% | 35 |
| Jan 22, 2026 | 41.00 | 41.80 | 40.80 | 40.80 | 40.80 | -3.77% | 18 |
| Jan 21, 2026 | 42.20 | 44.20 | 42.20 | 42.40 | 42.40 | -5.78% | 59 |
| Jan 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Jan 19, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | -3.06% | - |
| Jan 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 6.02% | - |
| Jan 15, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 9.09% | - |
| Jan 14, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.06% | - |
| Jan 13, 2026 | 38.80 | 40.60 | 38.80 | 38.80 | 38.80 | -1.52% | 25 |
| Jan 12, 2026 | 40.00 | 43.40 | 39.40 | 39.40 | 39.40 | -0.51% | 293 |
| Jan 9, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Jan 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Jan 7, 2026 | 41.60 | 41.60 | 39.60 | 39.60 | 39.60 | - | 72 |
| Jan 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Jan 5, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | -1.00% | - |
| Jan 2, 2026 | 39.00 | 41.80 | 39.00 | 40.00 | 40.00 | 2.04% | 225 |
| Dec 30, 2025 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | -0.51% | - |
| Dec 29, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | -2.48% | - |
| Dec 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.02% | - |
| Dec 22, 2025 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Dec 19, 2025 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | -4.76% | - |
| Dec 18, 2025 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | - | - |
| Dec 17, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -3.23% | - |
| Dec 16, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Dec 15, 2025 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Dec 12, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.86% | - |
| Dec 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Dec 10, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Dec 9, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Dec 8, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | -0.47% | - |