Kakaku.com, Inc. (FRA:KKC)
Germany · Delayed Price · Currency is EUR 8.65
-0.15 (-1.70%)
At close: Feb 20, 2026
Kakaku.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Feb 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Feb 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Feb 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Feb 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | - |
| Feb 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -7.57% | - |
| Feb 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.65% | - |
| Feb 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Feb 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Feb 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Feb 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Feb 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Feb 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | - |
| Feb 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5.77% | - |
| Feb 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.45% | - |
| Jan 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Jan 29, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jan 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jan 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Jan 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Jan 23, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 4.50% | 22 |
| Jan 22, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.93% | - |
| Jan 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | 93 |
| Jan 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jan 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jan 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jan 14, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jan 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jan 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jan 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jan 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jan 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jan 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Jan 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jan 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -8.40% | - |
| Dec 30, 2025 | 12.10 | 13.10 | 12.10 | 13.10 | 13.10 | -1.50% | 19 |
| Dec 29, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 6.40% | 7 |
| Dec 23, 2025 | 11.50 | 12.50 | 11.50 | 12.50 | 12.50 | - | 163 |
| Dec 22, 2025 | 11.50 | 12.50 | 11.50 | 12.50 | 12.50 | 6.84% | 4 |
| Dec 19, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -7.87% | - |
| Dec 18, 2025 | 11.70 | 12.70 | 11.70 | 12.70 | 12.70 | 2.42% | 8 |
| Dec 17, 2025 | 11.50 | 12.40 | 11.50 | 12.40 | 12.40 | 5.98% | 388 |
| Dec 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Dec 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Dec 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Dec 10, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Dec 9, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Dec 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |