Kakaku.com, Inc. (FRA:KKC)
Germany · Delayed Price · Currency is EUR 14.20
+0.10 (0.71%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:KKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.10 | 14.10 | 13.10 | 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 | -1.92% | - |
| 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% | - |
| Mar 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | - | - |
| Mar 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 0.50% | - |
| Mar 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | 1.53% | - |
| Mar 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | -2.00% | - |
| Mar 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 1.52% | - |
| Mar 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | 1.03% | - |
| Mar 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | 0.52% | - |
| Mar 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.57 | 2.65% | - |
| Mar 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | 1.07% | - |
| Mar 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | -0.53% | - |
| Mar 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | 5.03% | - |
| Mar 5, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.83 | 3.47% | - |
| Mar 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Mar 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | -2.26% | - |
| Mar 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | - | - |
| Feb 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | 2.31% | - |
| Feb 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | 5.49% | - |
| Feb 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | 1.23% | - |
| Feb 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | -6.36% | - |
| Feb 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - | - |
| Feb 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | -1.70% | - |
| Feb 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | -0.56% | - |
| Feb 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | 1.14% | - |
| Feb 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.64 | - | - |
| Feb 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.64 | 2.34% | - |
| Feb 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | -7.57% | - |
| Feb 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | -3.65% | - |
| Feb 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | 1.59% | - |