Kumagai Gumi Co.,Ltd. (FRA:KUG1)
Germany · Delayed Price · Currency is EUR 7.65
0.00 (0.00%)
At close: Dec 19, 2025
Kumagai Gumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 18, 2025 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -5.56% | - |
| Dec 17, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 2.53% | 1,316 |
| Dec 16, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Dec 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Dec 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Dec 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Dec 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Dec 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Dec 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Dec 4, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | - |
| Dec 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Dec 2, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Nov 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Nov 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Nov 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | - |
| Nov 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Nov 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Nov 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Nov 20, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Nov 19, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Nov 18, 2025 | 8.65 | 8.65 | 7.70 | 7.70 | 7.70 | 13.24% | 15 |
| Sep 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.69 | 1.49% | - |
| Sep 25, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.59 | - | - |
| Sep 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | 0.75% | - |
| Sep 23, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.54 | - | - |
| Sep 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.54 | 0.76% | - |
| Sep 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.49 | 1.54% | - |
| Sep 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | - |
| Sep 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | -2.26% | - |
| Sep 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.54 | -0.75% | - |
| Sep 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | - | - |
| Sep 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | - | - |
| Sep 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | - | - |
| Sep 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | 0.75% | - |
| Sep 9, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.54 | 1.53% | - |
| Sep 8, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.44 | - | - |
| Sep 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.44 | -0.76% | - |
| Sep 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.49 | 1.54% | - |
| Sep 3, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.39 | - | - |
| Sep 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | - |
| Aug 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | - |
| Aug 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | 0.78% | - |
| Aug 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | 0.78% | - |
| Aug 26, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.29 | - | - |
| Aug 25, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.29 | -0.78% | - |
| Aug 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | 0.78% | - |
| Aug 21, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.29 | -2.29% | - |