Kasumigaseki Capital Co.,Ltd. (FRA:H0A)
Germany · Delayed Price · Currency is EUR 40.40
+1.40 (3.59%)
At close: Sep 18, 2026
FRA:H0A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 43.40 | 43.40 | 43.20 | 43.20 | 42.30 | - | - |
| Aug 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.30 | 2.37% | - |
| Aug 12, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.32 | 0.48% | - |
| Aug 11, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.13 | - | - |
| Aug 10, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 41.13 | 0.96% | - |
| Aug 7, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.74 | -6.73% | - |
| Aug 6, 2026 | 42.60 | 44.60 | 42.60 | 44.60 | 43.67 | 3.72% | 18 |
| Aug 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.11 | - | - |
| Aug 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.11 | 3.86% | - |
| Aug 3, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.54 | 4.55% | - |
| Jul 31, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 38.78 | -1.98% | - |
| Jul 30, 2026 | 38.60 | 40.40 | 38.60 | 40.40 | 39.56 | 5.21% | 12 |
| Jul 29, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.60 | 1.59% | - |
| Jul 28, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.01 | -2.07% | - |
| Jul 27, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 37.80 | 6.63% | - |
| Jul 24, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 35.45 | 1.12% | - |
| Jul 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.06 | -1.10% | - |
| Jul 22, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.45 | 1.12% | - |
| Jul 21, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.06 | - | - |
| Jul 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.06 | 0.56% | - |
| Jul 17, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.86 | -1.66% | - |
| Jul 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.45 | 1.69% | - |
| Jul 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.86 | -1.11% | - |
| Jul 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.25 | 2.27% | - |
| Jul 13, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.47 | -2.76% | - |