Kasumigaseki Capital Co.,Ltd. (FRA:H0A)
Germany · Delayed Price · Currency is EUR 39.40
+2.40 (6.49%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:H0A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | 6.49% | 10 |
| Oct 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Oct 21, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Oct 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Oct 19, 2026 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | -2.62% | - |
| Oct 16, 2026 | 38.60 | 38.60 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Oct 15, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -8.96% | - |
| Oct 14, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Oct 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -3.64% | - |
| Oct 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Oct 9, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 4.72% | - |
| Oct 8, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Oct 7, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 10.20% | - |
| Oct 6, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.92% | - |
| Oct 5, 2026 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Oct 2, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Oct 1, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -3.27% | - |
| Sep 30, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 4.39% | - |
| Sep 29, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | - |
| Sep 28, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Sep 25, 2026 | 40.80 | 41.20 | 40.80 | 41.20 | 41.20 | 1.98% | - |
| Sep 24, 2026 | 40.80 | 40.80 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Sep 23, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Sep 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Sep 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Sep 18, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | 3.59% | - |
| Sep 17, 2026 | 39.20 | 41.20 | 39.00 | 39.00 | 39.00 | - | 66 |
| Sep 16, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | - | - |
| Sep 15, 2026 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Sep 14, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Sep 11, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | -2.99% | - |
| Sep 10, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Sep 9, 2026 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Sep 8, 2026 | 40.40 | 40.40 | 40.20 | 40.20 | 40.20 | - | - |
| Sep 7, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | - | - |
| Sep 4, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 4.69% | - |
| Sep 3, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Sep 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Sep 1, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.45% | - |
| Aug 31, 2026 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | -2.40% | - |
| Aug 28, 2026 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -0.28% | - |
| Aug 27, 2026 | 42.80 | 42.80 | 42.60 | 42.60 | 41.72 | 3.90% | - |
| Aug 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.15 | 1.99% | - |
| Aug 25, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.36 | -2.43% | - |
| Aug 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.34 | -0.48% | - |
| Aug 21, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.54 | -1.90% | - |
| Aug 20, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.32 | 3.43% | - |
| Aug 19, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 39.95 | 3.03% | - |
| Aug 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 38.78 | -6.16% | - |
| Aug 17, 2026 | 42.60 | 42.60 | 42.20 | 42.20 | 41.32 | -2.31% | - |