The Kansai Electric Power Company, Incorporated (FRA:KPO)
Germany · Delayed Price · Currency is EUR 14.30
+0.27 (1.92%)
At close: Mar 27, 2026
FRA:KPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.92% | - |
| Mar 26, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.11% | - |
| Mar 25, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 2.90% | - |
| Mar 24, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 2.75% | - |
| Mar 23, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -4.61% | - |
| Mar 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.57% | - |
| Mar 19, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -4.02% | - |
| Mar 18, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 2.46% | - |
| Mar 17, 2026 | 13.69 | 14.21 | 13.69 | 14.21 | 14.21 | 3.84% | 150 |
| Mar 16, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -2.70% | - |
| Mar 13, 2026 | 13.90 | 14.07 | 13.90 | 14.07 | 14.07 | 1.48% | 71 |
| Mar 12, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.33% | - |
| Mar 11, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 4.11% | - |
| Mar 10, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 2.08% | - |
| Mar 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.13% | - |
| Mar 6, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -2.48% | - |
| Mar 5, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -2.76% | - |
| Mar 4, 2026 | 13.68 | 14.30 | 13.68 | 14.30 | 14.30 | 1.24% | 1,040 |
| Mar 3, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.36% | - |
| Mar 2, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -7.28% | - |
| Feb 27, 2026 | 15.19 | 15.45 | 15.19 | 15.45 | 15.45 | 4.89% | 35 |
| Feb 26, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -3.03% | - |
| Feb 25, 2026 | 14.74 | 15.19 | 14.74 | 15.19 | 15.19 | 1.88% | 3,359 |
| Feb 24, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 3.04% | - |
| Feb 23, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.21% | - |
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.26% | - |
| Feb 19, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.13% | - |
| Feb 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.70% | - |
| Feb 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.40% | - |
| Feb 16, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.17% | - |
| Feb 13, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.41% | - |
| Feb 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.08% | - |
| Feb 11, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.72% | - |
| Feb 10, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.68% | - |
| Feb 9, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.13% | - |
| Feb 6, 2026 | 13.59 | 13.73 | 13.59 | 13.73 | 13.73 | 3.39% | 201 |
| Feb 5, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.74% | - |
| Feb 4, 2026 | 13.03 | 13.52 | 13.03 | 13.52 | 13.52 | 3.80% | 623 |
| Feb 3, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.60% | - |
| Feb 2, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -3.61% | - |
| Jan 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.22% | - |
| Jan 29, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.73% | - |
| Jan 28, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.46% | - |
| Jan 27, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -2.37% | - |
| Jan 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.11% | - |
| Jan 23, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.04% | - |
| Jan 22, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.71% | - |
| Jan 21, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.95% | - |
| Jan 20, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.22% | 1,000 |
| Jan 19, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.22% | - |