ESOTIQ & Henderson S.A. (FRA:K4Q)
Germany · Delayed Price · Currency is EUR 6.86
-0.28 (-3.92%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:K4Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -3.92% | 41 |
| Oct 22, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.56% | - |
| Oct 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.84% | - |
| Oct 20, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.28% | - |
| Oct 19, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.55% | - |
| Oct 16, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% | - |
| Oct 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% | - |
| Oct 14, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.12% | - |
| Oct 13, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.56% | - |
| Oct 12, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.56% | - |
| Oct 9, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Oct 8, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Oct 7, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.56% | - |
| Oct 6, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.55% | - |
| Oct 5, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.90% | - |
| Oct 2, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.13% | - |
| Oct 1, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.27% | - |
| Sep 30, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.53% | - |
| Sep 29, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.04% | - |
| Sep 28, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.19% | - |
| Sep 25, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 7.67 | 0.97% | - |
| Sep 24, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 7.60 | -1.43% | - |
| Sep 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 7.71 | - | - |
| Sep 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 7.71 | 1.20% | - |
| Sep 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.62 | 0.48% | - |
| Sep 18, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 7.58 | 0.49% | - |
| Sep 17, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 7.55 | 1.99% | - |
| Sep 16, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.40 | 1.00% | - |
| Sep 15, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.33 | -3.86% | - |
| Sep 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.62 | -0.24% | - |
| Sep 11, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 7.64 | -0.95% | - |
| Sep 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 7.71 | - | - |
| Sep 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 7.71 | -0.24% | - |
| Sep 8, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 7.73 | - | - |
| Sep 7, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 7.73 | 0.48% | - |
| Sep 4, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 7.69 | -0.24% | - |
| Sep 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 7.71 | 0.24% | - |
| Sep 2, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 7.69 | 0.48% | - |
| Sep 1, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 7.66 | 1.21% | - |
| Aug 31, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 7.56 | -0.24% | - |
| Aug 28, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 7.58 | -0.72% | - |
| Aug 27, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 7.64 | - | - |
| Aug 26, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 7.64 | 0.73% | - |
| Aug 25, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 7.58 | 1.23% | - |
| Aug 24, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 7.49 | - | - |
| Aug 21, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 7.49 | - | - |
| Aug 20, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 7.49 | 0.49% | - |
| Aug 19, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 7.45 | -0.25% | - |
| Aug 18, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 7.47 | - | - |
| Aug 17, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 7.47 | 0.74% | - |