Kikkoman Corporation (FRA:KIK)
Germany · Delayed Price · Currency is EUR 7.67
+0.08 (1.05%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:KIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.05% | - |
| Apr 22, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -2.62% | 20 |
| Apr 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.81% | - |
| Apr 20, 2026 | 7.88 | 7.88 | 7.86 | 7.86 | 7.86 | -4.54% | 375 |
| Apr 17, 2026 | 7.81 | 8.23 | 7.81 | 8.23 | 8.23 | 5.84% | 9 |
| Apr 16, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.19% | - |
| Apr 15, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.54% | - |
| Apr 14, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -2.61% | - |
| Apr 13, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -2.87% | - |
| Apr 10, 2026 | 8.12 | 8.28 | 8.08 | 8.28 | 8.28 | 0.66% | 12 |
| Apr 9, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.22% | - |
| Apr 8, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.60% | - |
| Apr 7, 2026 | 8.45 | 8.47 | 8.45 | 8.46 | 8.46 | 1.98% | 1,210 |
| Apr 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Apr 1, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 6.41% | 500 |
| Mar 31, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Mar 30, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 3.92% | 50 |
| Mar 27, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.57 | 0.66% | 3 |
| Mar 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | 2.01% | - |
| Mar 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | 2.76% | - |
| Mar 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | 2.84% | - |
| Mar 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | -4.73% | - |
| Mar 20, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.32 | 2.07% | 17 |
| Mar 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | -2.68% | - |
| Mar 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | 2.76% | - |
| Mar 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | 0.69% | - |
| Mar 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | -2.04% | 20 |
| Mar 13, 2026 | 7.15 | 7.35 | 7.15 | 7.35 | 7.27 | 1.38% | 7 |
| Mar 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | -2.03% | 75 |
| Mar 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | -0.67% | 1,200 |
| Mar 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | -1.97% | - |
| Mar 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | -3.18% | - |
| Mar 6, 2026 | 7.60 | 7.85 | 7.60 | 7.85 | 7.77 | 1.29% | 8 |
| Mar 5, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.67 | -1.90% | 135 |
| Mar 4, 2026 | 7.60 | 7.90 | 7.60 | 7.90 | 7.82 | 3.95% | 700 |
| Mar 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | -1.94% | - |
| Mar 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | -6.63% | - |
| Feb 27, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.21 | 2.47% | 5 |
| Feb 26, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.01 | -3.57% | 403 |
| Feb 25, 2026 | 8.25 | 8.45 | 8.25 | 8.40 | 8.31 | 3.07% | 1,400 |
| Feb 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | -0.61% | - |
| Feb 23, 2026 | 8.05 | 8.25 | 8.05 | 8.20 | 8.11 | -1.20% | 2,230 |
| Feb 20, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.21 | - | 1,099 |
| Feb 19, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.21 | 2.47% | 250 |
| Feb 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | -0.61% | - |
| Feb 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | 0.62% | - |
| Feb 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | -1.82% | - |
| Feb 13, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.16 | 1.85% | 104 |
| Feb 12, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.01 | 2.53% | 200 |
| Feb 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | -1.86% | - |