The Kansai Electric Power Company, Incorporated (FRA:KPO)
Germany · Delayed Price · Currency is EUR 12.42
+0.22 (1.85%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:KPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.06% | - |
| Jun 16, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -2.09% | - |
| Jun 15, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.67% | - |
| Jun 12, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.49% | - |
| Jun 11, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.53% | - |
| Jun 10, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.49% | - |
| Jun 9, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -4.39% | - |
| Jun 8, 2026 | 12.30 | 12.77 | 12.30 | 12.77 | 12.77 | 3.36% | 35 |
| Jun 5, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.04% | - |
| Jun 4, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.04% | - |
| Jun 3, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 2.59% | - |
| Jun 2, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.62% | - |
| Jun 1, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -2.85% | - |
| May 29, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.44% | - |
| May 28, 2026 | 12.50 | 12.50 | 12.39 | 12.39 | 12.39 | -0.88% | 910 |
| May 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.26% | - |
| May 26, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.44% | - |
| May 25, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.16% | - |
| May 22, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.72% | - |
| May 21, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -2.86% | - |
| May 20, 2026 | 12.09 | 12.60 | 12.09 | 12.60 | 12.60 | 2.52% | 3,850 |
| May 19, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.19% | - |
| May 18, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.50% | - |
| May 15, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.08% | - |
| May 14, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.36% | - |
| May 13, 2026 | 12.44 | 12.44 | 12.42 | 12.42 | 12.42 | -1.70% | 4 |
| May 12, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.12% | - |