The Kansai Electric Power Company, Incorporated (FRA:KPO)
Germany · Delayed Price · Currency is EUR 13.17
-0.11 (-0.79%)
At close: Jan 9, 2026
FRA:KPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.79% | - |
| Jan 8, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.34% | - |
| Jan 7, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -2.28% | 600 |
| Jan 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.26% | - |
| Jan 5, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.75% | - |
| Jan 2, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.34% | - |
| Dec 30, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.15% | - |
| Dec 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.30% | - |
| Dec 23, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.27% | - |
| Dec 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.02% | - |
| Dec 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.45% | - |
| Dec 18, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.08% | - |
| Dec 17, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.02% | - |
| Dec 16, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -2.47% | - |
| Dec 15, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.69% | 150 |
| Dec 12, 2025 | 13.37 | 13.37 | 13.34 | 13.34 | 13.34 | -0.22% | 500 |
| Dec 11, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -2.12% | - |
| Dec 10, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.90% | - |
| Dec 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.29% | - |
| Dec 8, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.40% | - |
| Dec 5, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.91% | - |
| Dec 4, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.47% | - |
| Dec 3, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.83% | - |
| Dec 2, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -2.79% | - |
| Dec 1, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.68% | - |
| Nov 28, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 2.86% | - |
| Nov 27, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -2.41% | - |
| Nov 26, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.94% | - |
| Nov 25, 2025 | 14.05 | 14.39 | 14.05 | 14.39 | 14.39 | 3.71% | 150 |
| Nov 24, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.50% | - |
| Nov 21, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.04% | - |
| Nov 20, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -2.48% | - |
| Nov 19, 2025 | 13.92 | 14.30 | 13.92 | 14.30 | 14.30 | 4.08% | 150 |
| Nov 18, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.25% | - |
| Nov 17, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.61% | - |
| Nov 14, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.74% | - |
| Nov 13, 2025 | 13.97 | 14.10 | 13.97 | 14.10 | 14.10 | 0.21% | 70 |
| Nov 12, 2025 | 13.61 | 14.07 | 13.61 | 14.07 | 14.07 | 3.61% | 20 |
| Nov 11, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 3.39% | - |
| Nov 10, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.61% | - |
| Nov 7, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.64% | - |
| Nov 6, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Nov 5, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2.72% | 2,895 |
| Nov 4, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -2.28% | - |
| Nov 3, 2025 | 13.73 | 13.73 | 13.35 | 13.35 | 13.35 | 1.06% | 219 |
| Oct 31, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.08% | 320 |
| Oct 30, 2025 | 12.55 | 13.20 | 12.55 | 13.20 | 13.20 | 7.84% | 1,000 |
| Oct 29, 2025 | 12.23 | 12.24 | 12.23 | 12.24 | 12.24 | -1.84% | 19 |
| Oct 28, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.81% | - |
| Oct 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.27% | 250 |