The Kansai Electric Power Company, Incorporated (FRA:KPO)
Germany · Delayed Price · Currency is EUR 13.86
+0.09 (0.65%)
Last updated: Aug 26, 2026, 11:07 AM CET
FRA:KPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.88 | 13.88 | 13.86 | 13.86 | - | 0.65% | - |
| Aug 25, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.58% | - |
| Aug 24, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.65% | - |
| Aug 21, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1.77% | - |
| Aug 20, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 8.15% | - |
| Aug 19, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.73% | - |
| Aug 18, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | - |
| Aug 17, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.93% | - |
| Aug 14, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.16% | - |
| Aug 13, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.02% | - |
| Aug 12, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -2.27% | - |
| Aug 11, 2026 | 12.65 | 13.00 | 12.65 | 13.00 | 13.00 | 2.24% | 45 |
| Aug 10, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.59% | - |
| Aug 7, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.74% | - |
| Aug 6, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.42% | - |
| Aug 5, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -2.36% | - |
| Aug 4, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -3.29% | - |
| Aug 3, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 2.45% | - |
| Jul 31, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -1.95% | 400 |
| Jul 30, 2026 | 12.90 | 13.33 | 12.90 | 13.33 | 13.33 | 2.26% | 400 |
| Jul 29, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2.24% | - |
| Jul 28, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.12% | - |
| Jul 27, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 2.62% | - |
| Jul 24, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.04% | - |
| Jul 23, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.24% | - |
| Jul 22, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.32% | - |
| Jul 21, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.85% | - |
| Jul 20, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.08% | - |
| Jul 17, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.39% | - |
| Jul 16, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.93% | - |
| Jul 15, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.90% | - |
| Jul 14, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.30% | - |
| Jul 13, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.03% | - |
| Jul 10, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.25% | - |
| Jul 9, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.66% | - |
| Jul 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.04% | - |
| Jul 7, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.99% | - |
| Jul 6, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.62% | - |
| Jul 3, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.12% | - |
| Jul 2, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.91% | - |
| Jul 1, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.19% | - |
| Jun 30, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.65% | - |
| Jun 29, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.07% | - |
| Jun 26, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.78% | - |
| Jun 25, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.33% | - |
| Jun 24, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 1.07% | - |
| Jun 23, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.29% | - |
| Jun 22, 2026 | 12.40 | 12.46 | 12.40 | 12.46 | 12.46 | 1.14% | 10 |
| Jun 19, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.81% | - |
| Jun 18, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.65% | - |