ESOTIQ & Henderson S.A. (FRA:K4Q)
Germany · Delayed Price · Currency is EUR 8.32
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:K4Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | - | 0.73% | - |
| Aug 25, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.23% | - |
| Aug 24, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | - |
| Aug 21, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | - |
| Aug 20, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.49% | - |
| Aug 19, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.25% | - |
| Aug 18, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Aug 17, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.74% | - |
| Aug 14, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.00% | - |
| Aug 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% | - |
| Aug 12, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.76% | - |
| Aug 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.51% | - |
| Aug 7, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.81% | - |
| Aug 6, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.58% | - |
| Aug 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.06% | - |
| Aug 4, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Aug 3, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.53% | - |
| Jul 31, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.81% | - |
| Jul 30, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.27% | - |
| Jul 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -7.27% | - |
| Jul 28, 2026 | 7.44 | 7.98 | 7.44 | 7.98 | 7.98 | 6.68% | 41 |
| Jul 27, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.08% | - |
| Jul 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jul 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.80% | - |
| Jul 22, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.81% | - |
| Jul 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.82% | - |
| Jul 20, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.81% | - |
| Jul 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.07% | - |
| Jul 16, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.54% | - |
| Jul 15, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.54% | - |
| Jul 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.54% | - |
| Jul 13, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.81% | - |
| Jul 10, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.27% | - |
| Jul 9, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | - |
| Jul 8, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | - |
| Jul 7, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.27% | - |
| Jul 6, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.27% | - |
| Jul 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.93% | - |
| Jul 2, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 5.22% | - |
| Jul 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.58% | - |
| Jun 30, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Jun 29, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.29% | - |
| 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% | - |