Kikkoman Corporation (FRA:KIK)
Germany · Delayed Price · Currency is EUR 7.65
+0.05 (0.66%)
At close: Mar 27, 2026
FRA:KIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | 0.66% | 3 |
| Mar 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Mar 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Mar 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Mar 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.73% | - |
| Mar 20, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.07% | 17 |
| Mar 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Mar 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Mar 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Mar 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | 20 |
| Mar 13, 2026 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | 1.38% | 7 |
| Mar 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | 75 |
| Mar 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 1,200 |
| Mar 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Mar 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | - |
| Mar 6, 2026 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 1.29% | 8 |
| Mar 5, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | -1.90% | 135 |
| Mar 4, 2026 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 3.95% | 700 |
| Mar 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Mar 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -6.63% | - |
| Feb 27, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 2.47% | 5 |
| Feb 26, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -3.57% | 403 |
| Feb 25, 2026 | 8.25 | 8.45 | 8.25 | 8.40 | 8.40 | 3.07% | 1,400 |
| Feb 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Feb 23, 2026 | 8.05 | 8.25 | 8.05 | 8.20 | 8.20 | -1.20% | 2,230 |
| 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 |