Kumagai Gumi Co.,Ltd. (FRA:KUG1)
Germany · Delayed Price · Currency is EUR 7.85
+0.20 (2.61%)
Last updated: Jul 21, 2026, 9:55 AM CET
FRA:KUG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | - | 2.61% | - |
| Jul 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jul 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Jul 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Jul 15, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1.27% | - |
| Jul 14, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jul 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Jul 10, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jul 9, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Jul 8, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Jul 7, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | - | - |
| Jul 6, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 1.92% | - |
| Jul 3, 2026 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Jul 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Jul 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jun 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Jun 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.70% | - |
| Jun 26, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Jun 25, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Jun 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Jun 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jun 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Jun 19, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jun 18, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -1.96% | - |
| Jun 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Jun 16, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -1.30% | - |
| Jun 15, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 5.48% | - |
| Jun 12, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 1.39% | - |
| Jun 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jun 10, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Jun 5, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | 1.39% | 42 |
| Jun 4, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Jun 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jun 2, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -2.67% | - |
| Jun 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| May 29, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | - | - |
| May 28, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| May 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| May 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| May 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| May 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| May 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | - |
| May 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| May 19, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 3.25% | - |
| May 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| May 15, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 0.65% | - |
| May 14, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -5.49% | - |
| May 13, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | -1.80% | - |