Kasumigaseki Capital Co.,Ltd. (FRA:H0A)
Germany · Delayed Price · Currency is EUR 34.20
-0.40 (-1.16%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:H0A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | - | -1.16% | - |
| Apr 23, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | -4.42% | - |
| Apr 22, 2026 | 36.40 | 36.80 | 36.20 | 36.20 | 36.20 | -1.09% | 30 |
| Apr 21, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 5.17% | - |
| Apr 20, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 4.82% | - |
| Apr 17, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | - | - |
| Apr 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Apr 15, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 1.23% | - |
| Apr 14, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Apr 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Apr 10, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Apr 9, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | -4.60% | - |
| Apr 8, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4.19% | - |
| Apr 7, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Apr 2, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.37% | - |
| Apr 1, 2026 | 35.20 | 37.00 | 35.20 | 35.60 | 35.60 | 7.23% | 67 |
| Mar 31, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Mar 30, 2026 | 32.80 | 33.20 | 32.20 | 32.20 | 32.20 | -10.56% | 25 |
| Mar 27, 2026 | 34.20 | 36.00 | 34.20 | 36.00 | 36.00 | 7.14% | 13 |
| Mar 26, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Mar 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 6.21% | - |
| Mar 24, 2026 | 33.20 | 33.20 | 32.20 | 32.20 | 32.20 | -1.23% | 225 |
| Mar 23, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | -4.68% | - |
| Mar 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Mar 19, 2026 | 34.20 | 36.20 | 34.20 | 34.20 | 34.20 | -2.84% | 27 |
| Mar 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Mar 17, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | - | - |
| Mar 16, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.37% | - |
| Mar 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.78% | - |
| Mar 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Mar 11, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Mar 10, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Mar 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -4.12% | - |
| Mar 6, 2026 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | 0.52% | - |
| Mar 5, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 7.22% | - |
| Mar 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.26% | - |
| Mar 3, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -4.08% | - |
| Mar 2, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -5.31% | - |
| Feb 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Feb 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Feb 25, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | 3.06% | - |
| Feb 24, 2026 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Feb 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| 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% | - |