Kumagai Gumi Co.,Ltd. (FRA:KUG1)
Germany · Delayed Price · Currency is EUR 8.40
-0.20 (-2.33%)
At close: Mar 27, 2026
FRA:KUG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | -2.33% | - |
| Mar 26, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | -2.82% | - |
| Mar 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Mar 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Mar 23, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | -1.68% | - |
| Mar 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Mar 19, 2026 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | -3.78% | - |
| Mar 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| Mar 17, 2026 | 9.05 | 9.10 | 8.95 | 9.05 | 9.05 | 9.70% | 29 |
| Mar 16, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Mar 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Mar 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Mar 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Mar 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | - |
| Mar 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -6.25% | - |
| Mar 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Mar 5, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | - | - |
| Mar 4, 2026 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | -7.85% | - |
| Mar 3, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| Mar 2, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Feb 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Feb 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Feb 25, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Feb 24, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -17.36% | - |
| 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% | - |