Kikkoman Corporation (FRA:KIK)
Germany · Delayed Price · Currency is EUR 8.30
0.00 (0.00%)
Last updated: Feb 20, 2026, 11:04 AM CET
Kikkoman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | - | 1,099 |
| Feb 19, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 2.47% | 250 |
| Feb 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Feb 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Feb 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Feb 13, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 1.85% | 104 |
| Feb 12, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 2.53% | 200 |
| Feb 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Feb 10, 2026 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | 2.55% | 500 |
| Feb 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | 50 |
| Feb 6, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | -4.91% | 8 |
| Feb 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | 5 |
| Feb 4, 2026 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 3.14% | 7,533 |
| Feb 3, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 3.92% | 20 |
| Feb 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jan 30, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | - | 7 |
| Jan 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 50 |
| Jan 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | 80 |
| Jan 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | 25 |
| Jan 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | 100 |
| Jan 23, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 3.95% | 7 |
| Jan 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Jan 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Jan 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | 51 |
| Jan 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | 250 |
| Jan 16, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 2.67% | 4 |
| Jan 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Jan 14, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 3.36% | 300 |
| Jan 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Jan 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Jan 9, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 3.33% | 16 |
| Jan 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Jan 7, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jan 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jan 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Jan 2, 2026 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | 2.61% | 65 |
| Dec 30, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Dec 23, 2025 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | - | 130 |
| Dec 22, 2025 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | -0.63% | 300 |
| Dec 19, 2025 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | 5 |
| Dec 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Dec 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Dec 12, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 3.25% | 2 |
| Dec 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Dec 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | 465 |