Kikkoman Corporation (FRA:KIK)
Germany · Delayed Price · Currency is EUR 9.83
+0.06 (0.66%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:KIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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% | - |