Kikkoman Corporation (FRA:KIK)
Germany · Delayed Price · Currency is EUR 9.03
+0.37 (4.27%)
At close: Jul 17, 2026
FRA:KIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.85 | 9.03 | 8.85 | 9.03 | 9.03 | 4.27% | 2 |
| Jul 16, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -2.06% | - |
| Jul 15, 2026 | 8.63 | 8.84 | 8.63 | 8.84 | 8.84 | 0.84% | 1,000 |
| Jul 14, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.25% | - |
| Jul 13, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.78% | - |
| Jul 10, 2026 | 8.64 | 8.87 | 8.64 | 8.68 | 8.68 | -2.14% | 1,027 |
| Jul 9, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.51% | - |
| Jul 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.36% | - |
| Jul 7, 2026 | 8.99 | 9.17 | 8.97 | 8.97 | 8.97 | 1.52% | 410 |
| Jul 6, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.34% | - |
| Jul 3, 2026 | 8.79 | 8.96 | 8.76 | 8.96 | 8.96 | 1.27% | 5 |
| Jul 2, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.50% | - |
| Jul 1, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | -1.74% | 1,900 |
| Jun 30, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.68% | - |
| Jun 29, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.70% | - |
| Jun 26, 2026 | 8.78 | 8.96 | 8.76 | 8.96 | 8.96 | 1.54% | 11 |
| Jun 25, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 3.42% | - |
| Jun 24, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.64% | - |
| Jun 23, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.87% | - |
| Jun 22, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.30% | - |
| 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 |