Kingdee International Software Group Company Limited (FRA:KDIC)
Germany · Delayed Price · Currency is EUR 1.140
-0.040 (-3.39%)
At close: Feb 20, 2026
FRA:KDIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Feb 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Feb 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,555 |
| Feb 13, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 5,192 |
| Feb 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.07% | - |
| Feb 11, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 3.36% | - |
| Feb 10, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | - |
| Feb 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Feb 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Feb 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Feb 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -12.59% | - |
| Feb 3, 2026 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 5,000 |
| Feb 2, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | - | 2,240 |
| Jan 30, 2026 | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | -7.38% | 2,000 |
| Jan 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Jan 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Jan 26, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -4.49% | 5,000 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jan 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | - |
| Jan 21, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 5,000 |
| Jan 20, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -1.90% | - |
| Jan 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.24% | - |
| Jan 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Jan 15, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -8.20% | - |
| Jan 14, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 3.98% | 1,500 |
| Jan 13, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Jan 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 11.46% | - |
| Jan 9, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | - |
| Jan 8, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 3.31% | 970 |
| Jan 7, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Jan 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jan 5, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.99% | 980 |
| Jan 2, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 2.72% | - |
| Dec 30, 2025 | 1.42 | 1.47 | 1.40 | 1.47 | 1.47 | 4.26% | 7,965 |
| Dec 29, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Dec 23, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 2.84% | - |
| Dec 22, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -4.73% | 2,000 |
| Dec 19, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 1,060 |
| Dec 18, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -0.67% | - |
| Dec 17, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Dec 16, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | - |
| Dec 15, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.80% | 4,654 |
| Dec 12, 2025 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 9,824 |
| Dec 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Dec 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.40% | - |
| Dec 9, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 5,000 |
| Dec 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |