Kikkoman Corporation (FRA:KIK)
Germany · Delayed Price · Currency is EUR 7.65
-0.03 (-0.36%)
At close: Jun 2, 2026
FRA:KIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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 |
| Apr 9, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.22% | - |
| Apr 8, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.60% | - |
| Apr 7, 2026 | 8.45 | 8.47 | 8.45 | 8.46 | 8.46 | 1.98% | 1,210 |
| Apr 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Apr 1, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 6.41% | 500 |
| Mar 31, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Mar 30, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 5.04% | 50 |
| Mar 27, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.57 | 0.66% | 3 |
| Mar 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | 2.01% | - |
| Mar 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | 2.76% | - |
| Mar 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | 2.84% | - |
| Mar 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | -4.73% | - |
| Mar 20, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.32 | 2.07% | 17 |