Kikkoman Corporation (FRA:KIK)
Germany · Delayed Price · Currency is EUR 9.13
-0.17 (-1.79%)
At close: Sep 18, 2026
FRA:KIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.11 | 9.33 | 9.11 | 9.13 | 9.13 | -1.79% | 8 |
| Sep 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.93% | - |
| Sep 16, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.38% | - |
| Sep 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.47% | - |
| Sep 14, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.93% | 920 |
| Sep 11, 2026 | 9.23 | 9.39 | 9.20 | 9.21 | 9.21 | -1.14% | 37 |
| Sep 10, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.77% | - |
| Sep 9, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -2.37% | - |
| Sep 8, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.63% | - |
| Sep 7, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -4.09% | - |
| Sep 4, 2026 | 9.71 | 9.90 | 9.70 | 9.87 | 9.87 | -0.56% | 772 |
| Sep 3, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 1.37% | 150 |
| Sep 2, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.41% | - |
| Sep 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.95% | - |
| Aug 31, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.59% | - |
| Aug 28, 2026 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 3.55% | 1,051 |
| Aug 27, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.73% | - |
| Aug 26, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.66% | - |
| Aug 25, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.13% | - |
| Aug 24, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.30% | - |
| Aug 21, 2026 | 9.76 | 10.01 | 9.76 | 10.01 | 10.01 | 0.50% | 564 |
| Aug 20, 2026 | 9.83 | 9.96 | 9.83 | 9.96 | 9.96 | 3.47% | 127 |
| Aug 19, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.71% | - |
| Aug 18, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.29% | 5 |
| Aug 17, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -3.05% | - |
| Aug 14, 2026 | 9.72 | 9.89 | 9.72 | 9.89 | 9.89 | 2.98% | 3 |
| Aug 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.88% | - |
| Aug 12, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.95% | - |
| Aug 11, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.40% | 1,500 |
| Aug 10, 2026 | 9.63 | 9.63 | 9.30 | 9.30 | 9.30 | -4.54% | 1,500 |
| Aug 7, 2026 | 9.59 | 9.74 | 9.58 | 9.74 | 9.74 | 1.90% | 144 |
| Aug 6, 2026 | 9.58 | 9.58 | 9.56 | 9.56 | 9.56 | 6.20% | 1,120 |
| Aug 5, 2026 | 8.63 | 9.00 | 8.63 | 9.00 | 9.00 | 5.48% | 500 |
| Aug 4, 2026 | 8.73 | 8.73 | 8.53 | 8.53 | 8.53 | -3.81% | 1,850 |
| Aug 3, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.25% | - |
| Jul 31, 2026 | 8.79 | 8.98 | 8.78 | 8.98 | 8.98 | -1.08% | 19 |
| Jul 30, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.18% | - |
| Jul 29, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 4.64% | - |
| Jul 28, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.98% | - |
| Jul 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.39% | - |
| Jul 24, 2026 | 8.52 | 8.73 | 8.52 | 8.73 | 8.73 | 2.87% | 3 |
| Jul 23, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.49% | - |
| Jul 22, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.05% | - |
| Jul 21, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -2.93% | - |
| Jul 20, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.71% | - |
| 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% | - |