Kikkoman Corporation (FRA:KIK)
Germany · Delayed Price · Currency is EUR 8.48
+0.16 (1.87%)
Last updated: Jun 23, 2026, 8:04 AM CET
FRA:KIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8.19 | 8.43 | 8.19 | 8.43 | 8.43 | 2.13% | 4 |
| Jun 18, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.24% | - |
| Jun 17, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.02% | - |
| Jun 16, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.06% | - |
| Jun 15, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -3.30% | - |
| Jun 12, 2026 | 8.63 | 8.86 | 8.60 | 8.60 | 8.60 | 2.14% | 1,313 |
| Jun 11, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.34% | - |
| Jun 10, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 2.03% | - |
| Jun 9, 2026 | 8.26 | 8.37 | 8.26 | 8.37 | 8.37 | 6.95% | 250 |
| Jun 8, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.54% | - |
| Jun 5, 2026 | 7.62 | 7.78 | 7.62 | 7.78 | 7.78 | 0.78% | 4 |
| Jun 4, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -4.60% | 5 |
| Jun 3, 2026 | 7.83 | 8.09 | 7.83 | 8.09 | 8.09 | 5.83% | 5 |
| Jun 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.36% | - |
| Jun 1, 2026 | 7.42 | 7.67 | 7.42 | 7.67 | 7.67 | 0.03% | 670 |
| May 29, 2026 | 7.47 | 7.68 | 7.47 | 7.67 | 7.67 | 2.48% | 62 |
| May 28, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 2.07% | - |
| May 27, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.57% | - |
| May 26, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.38% | - |
| May 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.93% | - |
| May 22, 2026 | 7.60 | 7.79 | 7.60 | 7.79 | 7.79 | 3.59% | 4 |
| May 21, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.98% | - |
| May 20, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.08% | - |
| May 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.54% | - |
| May 18, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.25% | - |
| May 15, 2026 | 7.57 | 7.74 | 7.54 | 7.74 | 7.74 | 2.55% | 3 |
| May 14, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.35% | - |
| May 13, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.65% | - |
| May 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.39% | - |
| May 11, 2026 | 7.36 | 7.50 | 7.36 | 7.50 | 7.50 | -1.65% | 1,300 |
| May 8, 2026 | 7.41 | 7.63 | 7.41 | 7.63 | 7.63 | 1.98% | 8 |
| May 7, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -3.01% | - |
| May 6, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.18% | - |
| May 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.58% | - |
| May 4, 2026 | 7.63 | 7.90 | 7.63 | 7.90 | 7.90 | 5.03% | 18 |
| Apr 30, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -4.88% | - |
| Apr 29, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.20% | - |
| Apr 28, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.27% | - |
| Apr 27, 2026 | 7.79 | 8.11 | 7.79 | 8.11 | 8.11 | 2.50% | 2,500 |
| Apr 24, 2026 | 7.55 | 7.91 | 7.55 | 7.91 | 7.91 | 3.10% | 12 |
| 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 |