Kumagai Gumi Co.,Ltd. (FRA:KUG1)
Germany · Delayed Price · Currency is EUR 7.45
+0.10 (1.36%)
At close: Jun 26, 2026
FRA:KUG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 12, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 0.60% | - |
| May 11, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| May 8, 2026 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| May 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| May 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| May 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| May 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Apr 30, 2026 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | -7.43% | - |
| Apr 29, 2026 | 7.90 | 8.75 | 7.90 | 8.75 | 8.75 | 6.06% | 8 |
| Apr 28, 2026 | 8.30 | 8.35 | 8.25 | 8.25 | 8.25 | 5.77% | - |
| Apr 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Apr 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| 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% | - |