Kasumigaseki Capital Co.,Ltd. (FRA:H0A)
Germany · Delayed Price · Currency is EUR 41.00
+0.80 (1.99%)
At close: Aug 26, 2026
FRA:H0A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.43% | - |
| Aug 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Aug 21, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.90% | - |
| Aug 20, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 3.43% | - |
| Aug 19, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 3.03% | - |
| Aug 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -6.16% | - |
| Aug 17, 2026 | 42.60 | 42.60 | 42.20 | 42.20 | 42.20 | -2.31% | - |
| Aug 14, 2026 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | - | - |
| Aug 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.37% | - |
| Aug 12, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| Aug 11, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 10, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Aug 7, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -6.73% | - |
| Aug 6, 2026 | 42.60 | 44.60 | 42.60 | 44.60 | 44.60 | 3.72% | 18 |
| Aug 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 3.86% | - |
| Aug 3, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 4.55% | - |
| Jul 31, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Jul 30, 2026 | 38.60 | 40.40 | 38.60 | 40.40 | 40.40 | 5.21% | 12 |
| Jul 29, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Jul 28, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.07% | - |
| Jul 27, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 6.63% | - |
| Jul 24, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Jul 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Jul 22, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Jul 21, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Jul 17, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Jul 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Jul 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Jul 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Jul 13, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| Jul 10, 2026 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Jul 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Jul 8, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | -2.75% | - |
| Jul 7, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.00% | 50 |
| Jul 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 8.70% | - |
| Jul 3, 2026 | 37.20 | 37.20 | 32.20 | 32.20 | 32.20 | -12.97% | 60 |
| Jul 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.35% | - |
| Jul 1, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jun 30, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 0.56% | 10 |
| Jun 29, 2026 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 2.87% | - |
| 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% | - |