Kumagai Gumi Co.,Ltd. (FRA:KUG1)
Germany · Delayed Price · Currency is EUR 7.30
0.00 (0.00%)
At close: Sep 18, 2026
FRA:KUG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 17, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | - | - |
| Sep 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Sep 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Sep 14, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 2.10% | - |
| Sep 11, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 2.14% | - |
| Sep 10, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Sep 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Sep 8, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Sep 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.15% | - |
| Sep 4, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | - |
| Sep 3, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -2.17% | - |
| Sep 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Sep 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Aug 31, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 27, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Aug 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Aug 25, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Aug 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Aug 20, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Aug 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Aug 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Aug 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Aug 13, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Aug 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Aug 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -7.24% | - |
| Aug 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Aug 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Aug 5, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Aug 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Aug 3, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Jul 31, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 2.65% | - |
| Jul 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Jul 29, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Jul 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Jul 27, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.29% | - |
| Jul 24, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Jul 23, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | - |
| Jul 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jul 21, 2026 | 7.85 | 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% | - |