Kyowa Kirin Co., Ltd. (FRA:KY4)
Germany · Delayed Price · Currency is EUR 13.60
-0.10 (-0.73%)
At close: Aug 26, 2026
FRA:KY4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | - | - | - |
| Aug 25, 2026 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | - | - |
| Aug 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Aug 21, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Aug 20, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Aug 19, 2026 | 14.00 | 14.20 | 13.90 | 14.20 | 14.20 | 4.41% | - |
| Aug 18, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Aug 17, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | -1.44% | - |
| Aug 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Aug 13, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - | - |
| Aug 12, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 2.90% | - |
| Aug 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 10, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Aug 7, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 2.94% | - |
| Aug 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Aug 5, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | -0.74% | - |
| Aug 4, 2026 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | - | - |
| Aug 3, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Jul 31, 2026 | 13.50 | 13.90 | 13.50 | 13.80 | 13.80 | -3.50% | 6 |
| Jul 30, 2026 | 14.00 | 14.30 | 13.90 | 14.30 | 14.30 | -1.38% | - |
| Jul 29, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Jul 28, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - | - |
| Jul 27, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 1.43% | - |
| Jul 24, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 2.94% | - |
| Jul 23, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Jul 22, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | -2.10% | - |
| Jul 21, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -0.69% | - |
| Jul 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Jul 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jul 16, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jul 15, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Jul 14, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | - |
| Jul 13, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | - |
| Jul 10, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Jul 9, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | - |
| Jul 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Jul 7, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Jul 6, 2026 | 14.50 | 14.60 | 14.30 | 14.30 | 14.30 | 0.70% | 31 |
| Jul 3, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jul 2, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 3.62% | - |
| Jul 1, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -0.72% | - |
| Jun 30, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | - |
| Jun 29, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 4.43% | - |
| Jun 26, 2026 | 13.70 | 13.80 | 13.50 | 13.50 | 13.31 | -1.46% | - |
| Jun 25, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.51 | - | - |
| Jun 24, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.51 | 3.79% | 400 |
| Jun 23, 2026 | 13.40 | 13.50 | 13.20 | 13.20 | 13.01 | -2.94% | - |
| Jun 22, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.41 | -0.73% | - |
| Jun 19, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.51 | 1.48% | - |
| Jun 18, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.31 | 3.85% | 9 |