Kyushu Railway Company (FRA:KRH)
Germany · Delayed Price · Currency is EUR 19.30
+0.10 (0.52%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:KRH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | 50 |
| Oct 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Oct 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Oct 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Oct 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Oct 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Oct 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Oct 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Oct 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Oct 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Oct 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Oct 8, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Oct 7, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Oct 6, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Oct 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Oct 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Oct 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Sep 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.37% | - |
| Sep 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.06 | -0.51% | - |
| Sep 25, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.16 | - | - |
| Sep 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.16 | 2.63% | - |
| Sep 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.67 | - | - |
| Sep 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.67 | - | - |
| Sep 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.67 | - | - |
| Sep 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.67 | -4.04% | - |
| Sep 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.45 | 1.02% | - |
| Sep 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.26 | -0.51% | - |
| Sep 15, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.36 | -1.01% | - |
| Sep 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.55 | 2.05% | - |
| Sep 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.16 | -0.51% | - |
| Sep 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.26 | -0.51% | - |
| Sep 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.36 | - | - |
| Sep 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.36 | 1.55% | - |
| Sep 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.06 | -0.51% | - |
| Sep 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.16 | -0.51% | - |
| Sep 3, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.26 | 1.03% | - |
| Sep 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.06 | - | - |
| Sep 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.06 | - | - |
| Aug 31, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.06 | 1.04% | - |
| Aug 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.87 | 0.52% | - |
| Aug 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.77 | 1.06% | - |
| Aug 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.57 | - | - |
| Aug 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.57 | 1.07% | - |
| Aug 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.37 | - | - |
| Aug 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.37 | 2.19% | - |
| Aug 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.98 | -1.08% | - |
| Aug 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.18 | - | - |
| Aug 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.18 | -0.54% | - |
| Aug 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.28 | -1.06% | - |