Kuraray Co., Ltd. (FRA:KUY)
Germany · Delayed Price · Currency is EUR 9.75
-0.05 (-0.51%)
Last updated: Feb 20, 2026, 8:06 AM CET
Kuraray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Feb 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Feb 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Feb 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | - |
| Feb 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Feb 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Feb 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Feb 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Feb 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Feb 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Feb 6, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Feb 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.73% | - |
| Feb 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | - |
| Feb 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Jan 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Jan 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Jan 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Jan 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Jan 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jan 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Jan 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Jan 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.76% | - |
| Jan 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | 50 |
| Jan 16, 2026 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 3.31% | 200 |
| Jan 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| Jan 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Jan 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Jan 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Jan 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Jan 8, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 1.71% | 200 |
| Jan 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Jan 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Jan 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Jan 2, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 2.92% | 934 |
| Dec 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Dec 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Dec 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.45 | 1.18% | - |
| Dec 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | - | 934 |
| Dec 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | 1.19% | - |
| Dec 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -1.18% | - |
| Dec 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | -0.58% | - |
| Dec 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.40 | -1.16% | - |
| Dec 15, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.50 | 1.17% | - |
| Dec 12, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.40 | 0.59% | - |
| Dec 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | - | - |
| Dec 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | -3.95% | - |
| Dec 9, 2025 | 8.60 | 8.85 | 8.60 | 8.85 | 8.70 | 2.91% | 400 |
| Dec 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.45 | 1.78% | - |