Kumagai Gumi Co.,Ltd. (FRA:KUG1)
Germany · Delayed Price · Currency is EUR 7.75
-0.05 (-0.64%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:KUG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Apr 22, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Apr 21, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Apr 20, 2026 | 7.70 | 8.05 | 7.70 | 8.05 | 8.05 | -1.83% | - |
| Apr 17, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 2.50% | - |
| Apr 16, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Apr 15, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Apr 14, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Apr 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Apr 10, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Apr 9, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Apr 8, 2026 | 8.35 | 8.65 | 8.35 | 8.65 | 8.65 | 2.98% | - |
| Apr 7, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| Apr 2, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.58% | - |
| Apr 1, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 2.40% | - |
| Mar 31, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Mar 30, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | -0.60% | - |
| Mar 27, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.26 | -2.33% | - |
| Mar 26, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.46 | -2.82% | - |
| Mar 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | - | - |
| Mar 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | 0.57% | - |
| Mar 23, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.66 | -1.68% | - |
| Mar 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.81 | 0.56% | - |
| Mar 19, 2026 | 9.20 | 9.20 | 8.90 | 8.90 | 8.76 | -3.78% | - |
| Mar 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.10 | 2.21% | - |
| Mar 17, 2026 | 9.05 | 9.10 | 8.95 | 9.05 | 8.90 | 9.70% | 29 |
| Mar 16, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.12 | -1.20% | - |
| Mar 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | 0.60% | - |
| Mar 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.17 | -2.35% | - |
| Mar 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | 0.59% | - |
| Mar 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | 2.42% | - |
| Mar 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.12 | -6.25% | - |
| Mar 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | - | - |
| Mar 5, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.66 | - | - |
| Mar 4, 2026 | 8.80 | 8.85 | 8.80 | 8.80 | 8.66 | -7.85% | - |
| Mar 3, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.40 | -4.02% | - |
| Mar 2, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.79 | -1.49% | - |
| Feb 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | 2.02% | - |
| Feb 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | -0.50% | - |
| Feb 25, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.79 | -0.50% | - |
| Feb 24, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.84 | -17.36% | - |
| Feb 18, 2026 | 10.30 | 12.10 | 10.30 | 12.10 | 11.90 | 19.80% | 6 |
| Feb 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | 1.00% | - |
| Feb 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | -0.99% | - |
| Feb 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | -0.98% | - |
| Feb 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | 2.00% | - |
| Feb 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | 1.01% | - |
| Feb 10, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.74 | 1.02% | - |
| Feb 9, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.64 | 3.16% | - |
| Feb 6, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.35 | 2.70% | - |