Kumagai Gumi Co.,Ltd. (FRA:KUG1)
Germany · Delayed Price · Currency is EUR 12.10
+2.00 (19.80%)
Last updated: Feb 18, 2026, 9:16 PM CET
Kumagai Gumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 10.30 | 12.10 | 10.30 | 12.10 | 12.10 | 19.80% | 6 |
| Feb 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Feb 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Feb 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Feb 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Feb 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Feb 10, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 1.02% | - |
| Feb 9, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 3.16% | - |
| Feb 6, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 2.70% | - |
| Feb 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Feb 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Feb 3, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Feb 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Jan 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Jan 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Jan 28, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | -0.55% | - |
| Jan 27, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 1.69% | - |
| Jan 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Jan 23, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Jan 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jan 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Jan 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Jan 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Jan 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Jan 15, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | 1.18% | - |
| Jan 14, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 2.42% | - |
| Jan 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Jan 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 9, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Jan 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Jan 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Jan 6, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 3.80% | - |
| Jan 5, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1.94% | - |
| Jan 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Dec 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Dec 29, 2025 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | 2.61% | - |
| Dec 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Dec 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| 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% | - |