Kikkoman Corporation (FRA:KIK)
Germany · Delayed Price · Currency is EUR 10.34
+0.14 (1.32%)
At close: Oct 23, 2026
FRA:KIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.40 | 10.55 | 10.34 | 10.34 | 10.34 | 1.32% | 7 |
| Oct 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% | - |
| Oct 21, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.68% | - |
| Oct 20, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.49% | - |
| Oct 19, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.88% | - |
| Oct 16, 2026 | 10.13 | 10.30 | 10.13 | 10.27 | 10.27 | 0.49% | 103 |
| Oct 15, 2026 | 10.00 | 10.22 | 10.00 | 10.22 | 10.22 | 3.07% | 700 |
| Oct 14, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.94% | - |
| Oct 13, 2026 | 9.83 | 10.01 | 9.83 | 10.01 | 10.01 | 2.52% | 10 |
| Oct 12, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.57% | - |
| Oct 9, 2026 | 9.72 | 9.92 | 9.72 | 9.92 | 9.92 | 2.67% | 4 |
| Oct 8, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.49% | - |
| Oct 7, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.91% | - |
| Oct 6, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.43% | - |
| Oct 5, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 2.57% | - |
| Oct 2, 2026 | 9.21 | 9.42 | 9.21 | 9.42 | 9.42 | 2.41% | 9 |
| Oct 1, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Sep 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.99% | - |
| Sep 29, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.57% | - |
| Sep 28, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.11 | -1.97% | - |
| Sep 25, 2026 | 9.15 | 9.35 | 9.15 | 9.35 | 9.30 | 3.22% | 11 |
| Sep 24, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | -0.70% | - |
| Sep 23, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.07 | 0.40% | - |
| Sep 22, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.03 | -0.13% | - |
| Sep 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | -0.33% | - |
| Sep 18, 2026 | 9.11 | 9.33 | 9.11 | 9.13 | 9.08 | -1.79% | 8 |
| Sep 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.24 | 1.93% | - |
| Sep 16, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.07 | -1.38% | - |
| Sep 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | -2.47% | - |
| Sep 14, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.43 | 2.93% | 920 |
| Sep 11, 2026 | 9.23 | 9.39 | 9.20 | 9.21 | 9.16 | -1.14% | 37 |
| Sep 10, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.26 | -0.77% | - |
| Sep 9, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.33 | -2.37% | - |
| Sep 8, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.56 | 1.63% | - |
| Sep 7, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.41 | -4.09% | - |
| Sep 4, 2026 | 9.71 | 9.90 | 9.70 | 9.87 | 9.81 | -0.56% | 772 |
| Sep 3, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | 9.87 | 1.37% | 150 |
| Sep 2, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.73 | 0.41% | - |
| Sep 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | -0.95% | - |
| Aug 31, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | -0.59% | - |
| Aug 28, 2026 | 9.65 | 9.90 | 9.65 | 9.90 | 9.84 | 3.55% | 1,051 |
| Aug 27, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.51 | -2.73% | - |
| Aug 26, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.77 | 0.66% | - |
| Aug 25, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.71 | -1.13% | - |
| Aug 24, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.82 | -1.30% | - |
| Aug 21, 2026 | 9.76 | 10.01 | 9.76 | 10.01 | 9.95 | 0.50% | 564 |
| Aug 20, 2026 | 9.83 | 9.96 | 9.83 | 9.96 | 9.90 | 3.47% | 127 |
| Aug 19, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.57 | 1.71% | - |
| Aug 18, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.41 | -1.29% | 5 |
| Aug 17, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.53 | -3.05% | - |