Kumagai Gumi Co.,Ltd. (FRA:KUG1)
Germany · Delayed Price · Currency is EUR 6.85
+0.05 (0.74%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:KUG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 42 |
| Oct 22, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | - | - |
| Oct 21, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | -0.73% | - |
| Oct 20, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | - |
| Oct 19, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | - |
| Oct 16, 2026 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Oct 15, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Oct 14, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - | - |
| Oct 13, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - | - |
| Oct 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Oct 9, 2026 | 6.70 | 6.70 | 6.55 | 6.70 | 6.70 | 3.08% | - |
| Oct 8, 2026 | 6.75 | 6.75 | 6.45 | 6.50 | 6.50 | -5.80% | - |
| Oct 7, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Oct 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 5, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | -1.43% | - |
| Oct 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Oct 1, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Sep 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.55% | - |
| Sep 28, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.11 | - | - |
| Sep 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.11 | 1.40% | - |
| Sep 24, 2026 | 7.25 | 7.30 | 7.15 | 7.15 | 7.01 | - | - |
| Sep 23, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.01 | -1.38% | - |
| Sep 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.11 | -0.68% | - |
| Sep 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | - | - |
| Sep 18, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.16 | - | - |
| Sep 17, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.16 | - | - |
| Sep 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | 1.39% | - |
| Sep 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | -1.37% | - |
| Sep 14, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.16 | 2.10% | - |
| Sep 11, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.01 | 2.14% | - |
| Sep 10, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 6.87 | -4.11% | - |
| Sep 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | 1.39% | - |
| Sep 8, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.06 | 0.70% | - |
| Sep 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | 5.15% | - |
| Sep 4, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.67 | 0.74% | - |
| Sep 3, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.62 | -2.17% | - |
| Sep 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.77 | -1.43% | - |
| Sep 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | 0.72% | - |
| Aug 31, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.82 | - | - |
| Aug 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.82 | - | - |
| Aug 27, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.82 | -0.71% | - |
| Aug 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | 0.72% | - |
| Aug 25, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.82 | - | - |
| Aug 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.82 | 0.72% | - |
| Aug 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.77 | 0.73% | - |
| Aug 20, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.72 | 1.48% | - |
| Aug 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.62 | -3.57% | - |
| Aug 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | -0.71% | - |
| Aug 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.91 | - | - |