Kyowa Kirin Co., Ltd. (FRA:KY4)
Germany · Delayed Price · Currency is EUR 14.20
0.00 (0.00%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:KY4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.82 | 1.56% | - |
| Jun 16, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.62 | 0.79% | - |
| Jun 15, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.52 | -4.51% | - |
| Jun 12, 2026 | 12.80 | 13.30 | 12.80 | 13.30 | 13.11 | 3.91% | 100 |
| Jun 11, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.62 | 1.59% | - |
| Jun 10, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.42 | - | - |
| Jun 9, 2026 | 12.50 | 12.80 | 12.50 | 12.60 | 12.42 | -3.82% | 210 |
| Jun 8, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 12.92 | 7.38% | 200 |
| Jun 5, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.03 | - | - |
| Jun 4, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.03 | -0.81% | 150 |
| Jun 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.13 | -2.38% | - |
| Jun 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | -3.08% | - |
| Jun 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.82 | -2.26% | - |
| May 29, 2026 | 13.40 | 13.70 | 13.30 | 13.30 | 13.11 | 0.76% | 100 |
| May 28, 2026 | 13.10 | 13.30 | 13.10 | 13.20 | 13.01 | 1.54% | 150 |
| May 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.82 | 0.78% | - |
| May 26, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.72 | 0.78% | - |
| May 25, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.62 | -0.78% | - |
| May 22, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.72 | 0.78% | - |
| May 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | -0.78% | - |
| May 20, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.72 | 0.78% | - |
| May 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | 1.59% | - |