ESOTIQ & Henderson S.A. (FRA:K4Q)
Germany · Delayed Price · Currency is EUR 6.84
0.00 (0.00%)
At close: Jun 26, 2026
FRA:K4Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Jun 25, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.72% | - |
| Jun 24, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.87% | - |
| Jun 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% | - |
| Jun 22, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.29% | - |
| Jun 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.29% | - |
| Jun 18, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.58% | - |
| Jun 17, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.58% | - |
| Jun 16, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.58% | - |
| Jun 15, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2.06% | - |
| Jun 12, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 2.73% | - |
| Jun 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.23% | - |
| Jun 10, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.31% | - |
| Jun 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.50% | - |
| Jun 8, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.95% | - |
| Jun 5, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.32% | - |
| Jun 4, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.56% | - |
| Jun 3, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.83% | - |
| Jun 2, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.97% | - |
| Jun 1, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -6.39% | - |
| May 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.55% | - |
| May 28, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.55% | - |
| May 27, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| May 26, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.55% | - |
| May 25, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.28% | - |
| May 22, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.84% | - |
| May 21, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.28% | - |
| May 20, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.83% | - |
| May 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.28% | - |
| May 18, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| May 15, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.83% | - |
| May 14, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| May 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.55% | - |
| May 12, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.15% | - |
| May 11, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.53% | - |
| May 8, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.54% | - |
| May 7, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.27% | - |
| May 6, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.08% | - |
| May 5, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.27% | - |
| May 4, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Apr 30, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.54% | - |
| Apr 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.07% | - |
| Apr 28, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.54% | - |
| Apr 27, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | - |
| Apr 24, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.27% | - |
| Apr 23, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.80% | - |
| Apr 22, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.27% | - |
| Apr 21, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.26% | - |
| Apr 20, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.80% | - |
| Apr 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.57% | - |