The Kansai Electric Power Company, Incorporated (FRA:KPO)
Germany · Delayed Price · Currency is EUR 14.50
-0.19 (-1.26%)
Last updated: Feb 20, 2026, 8:06 AM CET
FRA:KPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.18% | - |
| Jan 15, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.37% | - |
| Jan 14, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.62% | - |
| Jan 13, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.48% | - |
| Jan 12, 2026 | 13.21 | 13.68 | 13.21 | 13.68 | 13.68 | 3.87% | 226 |
| 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% | - |