Kyowa Kirin Co., Ltd. (FRA:KY4)
Germany · Delayed Price · Currency is EUR 12.40
-0.20 (-1.59%)
At close: Sep 18, 2026
FRA:KY4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Sep 17, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | 2.44% | - |
| Sep 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Sep 15, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Sep 14, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | - |
| Sep 11, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | -1.60% | - |
| Sep 10, 2026 | 12.20 | 12.50 | 12.00 | 12.50 | 12.50 | 2.46% | 100 |
| Sep 9, 2026 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -5.43% | - |
| Sep 8, 2026 | 13.10 | 13.20 | 12.90 | 12.90 | 12.90 | -1.53% | 171 |
| Sep 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Sep 4, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -0.76% | - |
| Sep 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Sep 2, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -8.51% | - |
| Sep 1, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Aug 31, 2026 | 14.00 | 14.30 | 14.00 | 14.00 | 14.00 | -1.41% | 40 |
| Aug 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Aug 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Aug 26, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| 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% | - |