The Kansai Electric Power Company, Incorporated (FRA:KPO)
Germany · Delayed Price · Currency is EUR 13.14
-0.08 (-0.61%)
At close: Nov 10, 2025
FRA:KPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.61% | 2,895 |
| Nov 7, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.64% | 2,895 |
| Nov 6, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | 2,895 |
| 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% | 219 |
| 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% | 250 |
| Oct 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.27% | 250 |
| Oct 24, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.08% | 2,307 |
| Oct 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.31% | 2,307 |
| Oct 22, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 2,307 |
| Oct 21, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -2.27% | 2,307 |
| Oct 20, 2025 | 12.77 | 13.00 | 12.77 | 13.00 | 13.00 | 2.56% | 2,307 |
| Oct 17, 2025 | 12.67 | 12.68 | 12.67 | 12.68 | 12.68 | -0.82% | 250 |
| Oct 16, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 2.98% | 1,150 |
| Oct 15, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.82% | 1,150 |
| Oct 14, 2025 | 12.24 | 12.64 | 12.24 | 12.64 | 12.64 | 3.02% | 1,150 |
| Oct 13, 2025 | 12.70 | 12.70 | 12.27 | 12.27 | 12.27 | -2.19% | 6,100 |
| Oct 10, 2025 | 12.24 | 12.55 | 12.24 | 12.55 | 12.55 | 0.20% | 820 |
| Oct 9, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.79% | 162 |
| Oct 8, 2025 | 12.29 | 12.62 | 12.29 | 12.62 | 12.62 | 1.04% | 162 |
| Oct 7, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -2.46% | 209 |
| Oct 6, 2025 | 12.21 | 12.81 | 12.21 | 12.81 | 12.81 | 3.27% | 209 |
| Oct 3, 2025 | 12.08 | 12.40 | 12.08 | 12.40 | 12.40 | 5.00% | 820 |
| Oct 2, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -2.68% | 1,012 |
| Oct 1, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.21% | 150 |
| Sep 30, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -5.96% | 198 |
| Sep 29, 2025 | 12.60 | 12.75 | 12.60 | 12.75 | 12.75 | 1.19% | 1,012 |
| Sep 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | -17.40 | -4.40% | 14 |
| Sep 25, 2025 | 12.60 | 13.18 | 12.60 | 13.18 | 13.00 | 5.65% | 2,466 |
| Sep 24, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.30 | 0.28% | - |
| Sep 23, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.27 | -0.72% | 80 |
| Sep 22, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.36 | 1.38% | 125 |
| Sep 19, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.19 | 0.04% | - |
| Sep 18, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.19 | -1.94% | - |
| Sep 17, 2025 | 12.54 | 12.60 | 12.54 | 12.60 | 12.43 | -3.71% | 830 |
| Sep 16, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 12.91 | -1.32% | 180 |
| Sep 15, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.08 | -3.07% | 529 |
| Sep 12, 2025 | 13.17 | 13.69 | 13.17 | 13.68 | 13.49 | 0.96% | 2,626 |
| Sep 11, 2025 | 13.16 | 13.75 | 13.16 | 13.55 | 13.36 | 6.73% | 3,144 |
| Sep 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | 5.18% | 490 |
| Sep 9, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 11.90 | 0.46% | - |
| Sep 8, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.85 | 0.50% | - |
| Sep 5, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.79 | -0.79% | - |
| Sep 4, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.88 | 1.43% | - |
| Sep 3, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.72 | -2.14% | 80 |
| Sep 2, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 11.97 | 0.83% | 12 |