Kyushu Railway Company (FRA:KRH)
Germany · Delayed Price · Currency is EUR 19.50
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:KRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | - | - | - |
| Apr 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Apr 21, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Apr 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Apr 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Apr 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Apr 15, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Apr 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Apr 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Apr 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Apr 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Apr 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Apr 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Mar 31, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Mar 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Mar 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.29 | 0.98% | - |
| Mar 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | - | - |
| Mar 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | 0.99% | - |
| Mar 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.89 | 1.51% | - |
| Mar 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.60 | -2.45% | - |
| Mar 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | - | - |
| Mar 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | -1.92% | - |
| Mar 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.49 | 0.97% | - |
| Mar 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.29 | 0.98% | - |
| Mar 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | - | - |
| Mar 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | - | - |
| Mar 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | -0.97% | - |
| Mar 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.29 | - | - |
| Mar 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.29 | - | - |
| Mar 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.29 | -0.96% | - |
| Mar 6, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.49 | - | 50 |
| Mar 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.49 | 0.97% | - |
| Mar 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.29 | -1.90% | - |
| Mar 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.68 | -0.94% | - |
| Mar 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.88 | -0.93% | - |
| Feb 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.08 | - | - |
| Feb 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.08 | 0.94% | - |
| Feb 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.88 | -0.93% | - |
| Feb 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.08 | -0.93% | - |
| Feb 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.27 | 1.89% | - |
| Feb 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.88 | -0.93% | - |
| Feb 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.08 | -0.93% | - |
| Feb 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.27 | -0.92% | - |
| Feb 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.47 | - | - |
| Feb 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.47 | -0.91% | - |
| Feb 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.67 | - | - |
| Feb 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.67 | -2.65% | - |
| Feb 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.26 | 1.80% | - |