Kokuyo Co., Ltd. (FRA:KOK)
Germany · Delayed Price · Currency is EUR 4.160
+0.020 (0.48%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:KOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | - | -2.36% | - |
| Jun 1, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| May 29, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| May 28, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| May 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| May 26, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| May 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| May 22, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | - | - |
| May 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| May 20, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| May 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| May 18, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| May 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| May 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| May 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| May 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| May 11, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| May 8, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.95% | - |
| May 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| May 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| May 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.93% | - |
| Apr 30, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -9.78% | - |
| Apr 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Apr 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Apr 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Apr 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Apr 22, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | -0.44% | - |
| Apr 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Apr 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Apr 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Apr 16, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Apr 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Apr 14, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Apr 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Apr 10, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Apr 9, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Apr 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.15% | - |
| Apr 7, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.87% | - |
| Apr 2, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Apr 1, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.08% | - |
| Mar 31, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Mar 30, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 2.68% | - |
| Mar 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.23% | - |
| Mar 26, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Mar 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | - |
| Mar 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | - |
| Mar 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Mar 20, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | - |