Kakaku.com, Inc. (FRA:KKC)
Germany · Delayed Price · Currency is EUR 17.50
-0.20 (-1.13%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:KKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | - | -1.13% | - |
| Jun 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Jun 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| May 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| May 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| May 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| May 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| May 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| May 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| May 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| May 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| May 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| May 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | - |
| May 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4.52% | - |
| May 14, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| May 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 6.79% | - |
| May 12, 2026 | 15.30 | 16.30 | 15.30 | 16.20 | 16.20 | 9.46% | 678 |
| May 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| May 8, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 9.22% | - |
| May 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| May 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| May 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Apr 30, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Apr 29, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 28, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 27, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Apr 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Apr 23, 2026 | 13.10 | 14.10 | 13.10 | 14.10 | 14.10 | 30.56% | - |
| Apr 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Apr 21, 2026 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 1.82% | 1,000 |
| Apr 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Apr 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Apr 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Apr 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Apr 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Apr 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Apr 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -9.73% | - |
| Apr 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.04% | - |
| Apr 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Apr 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Apr 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Apr 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Mar 31, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 6.86% | - |
| Mar 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.63% | - |
| Mar 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.26 | - | - |
| Mar 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.26 | 1.96% | - |
| Mar 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.07 | -2.86% | - |
| Mar 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | 2.94% | - |
| Mar 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.07 | 2.00% | - |