Hankyu Hanshin Holdings, Inc. (FRA:HKY)
Germany · Delayed Price · Currency is EUR 23.60
+0.20 (0.85%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:HKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | - | -1.68% | - |
| Apr 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.03% | - |
| Apr 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Apr 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Apr 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Apr 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Apr 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Apr 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Apr 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Apr 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Apr 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Apr 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Apr 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Apr 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Apr 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Mar 31, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Mar 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Mar 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.33 | 3.36% | - |
| Mar 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | - | - |
| Mar 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | 2.59% | - |
| Mar 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | 3.57% | - |
| Mar 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | 0.90% | - |
| Mar 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.96 | -0.89% | - |
| Mar 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | -0.88% | - |
| Mar 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | - | - |
| Mar 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | - | - |
| Mar 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | 0.89% | - |
| Mar 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | 0.90% | - |
| Mar 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.96 | -0.89% | - |
| Mar 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | - | - |
| Mar 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | 0.90% | - |
| Mar 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.96 | -1.77% | - |
| Mar 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | -3.42% | - |
| Mar 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | 0.86% | - |
| Mar 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.94 | -1.69% | - |
| Mar 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | -1.67% | - |
| Mar 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | -0.83% | - |
| Feb 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.93 | 0.83% | - |
| Feb 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | -1.64% | - |
| Feb 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - | - |
| Feb 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | -0.81% | - |
| Feb 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.33 | -0.81% | - |
| Feb 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | -2.36% | - |
| Feb 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | - | - |
| Feb 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | 2.42% | - |
| Feb 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | 0.81% | - |
| Feb 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.33 | -1.60% | - |
| Feb 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | -0.79% | - |
| Feb 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.92 | 4.13% | - |
| Feb 11, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.93 | 0.83% | - |