Kasumigaseki Capital Co.,Ltd. (FRA:H0A)
Germany · Delayed Price · Currency is EUR 34.80
-1.00 (-2.79%)
At close: Jun 26, 2026
FRA:H0A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| Jun 25, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 6.55% | - |
| Jun 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jun 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Jun 22, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Jun 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.84% | - |
| Jun 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 6.47% | - |
| Jun 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 6.92% | - |
| Jun 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Jun 15, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | 8.61% | - |
| Jun 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Jun 11, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Jun 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Jun 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jun 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Jun 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Jun 4, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -4.61% | 18 |
| Jun 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Jun 2, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -3.87% | - |
| Jun 1, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| May 29, 2026 | 32.00 | 33.80 | 31.80 | 31.80 | 31.80 | 3.25% | 31 |
| May 28, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| May 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| May 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| May 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| May 22, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | -2.58% | - |
| May 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| May 20, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -4.37% | - |
| May 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| May 18, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| May 15, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| May 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.61% | - |
| May 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | 4 |
| May 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -4.52% | 3 |
| May 11, 2026 | 34.00 | 35.40 | 34.00 | 35.40 | 35.40 | 4.73% | 2 |
| May 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| May 7, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| May 6, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| May 5, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| May 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Apr 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Apr 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Apr 28, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Apr 27, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | -2.34% | - |
| Apr 24, 2026 | 34.20 | 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 | - | - |