Kyokuyo Co., Ltd. (FRA:KYK)
Germany · Delayed Price · Currency is EUR 24.60
+0.20 (0.82%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:KYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Apr 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Apr 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Apr 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Apr 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Apr 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Apr 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Apr 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Apr 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Apr 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| Apr 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Apr 8, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Apr 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Apr 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Apr 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Mar 31, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Mar 30, 2026 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | -0.72% | 44 |
| Mar 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.79 | 0.73% | - |
| Mar 26, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.59 | -0.72% | - |
| Mar 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.79 | 1.47% | - |
| Mar 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.40 | 3.03% | - |
| Mar 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.62 | -2.94% | - |
| Mar 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.40 | -0.73% | - |
| Mar 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.59 | -1.44% | - |
| Mar 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 26.98 | 2.21% | - |
| Mar 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.40 | - | - |
| Mar 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.40 | -0.73% | - |
| Mar 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.59 | - | - |
| Mar 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.59 | -2.84% | - |
| Mar 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.37 | 0.71% | - |
| Mar 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.17 | 0.72% | - |
| Mar 9, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 26.98 | 0.72% | - |
| Mar 6, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.79 | -1.43% | - |
| Mar 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.17 | 2.94% | - |
| Mar 4, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.40 | -3.55% | - |
| Mar 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.37 | -2.08% | - |
| Mar 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 27.95 | -0.69% | - |
| Feb 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | 2.11% | - |
| Feb 26, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.56 | - | - |
| Feb 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.56 | -1.39% | - |
| Feb 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 27.95 | 1.41% | - |
| Feb 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.56 | - | - |
| Feb 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.56 | - | - |
| Feb 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.56 | 0.71% | - |
| Feb 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.37 | 0.71% | - |
| Feb 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.17 | -2.10% | - |
| Feb 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 27.76 | 0.70% | - |
| Feb 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.56 | -0.70% | - |
| Feb 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 27.76 | 2.14% | - |
| Feb 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.17 | -2.78% | - |