Aizawa Securities Group Co., Ltd. (FRA:MK0)
Germany · Delayed Price · Currency is EUR 8.50
+0.05 (0.59%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:MK0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | 200 |
| Oct 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Oct 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.91% | - |
| Oct 20, 2026 | 8.55 | 8.95 | 8.55 | 8.95 | 8.95 | 2.29% | 200 |
| Oct 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Oct 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Oct 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Oct 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Oct 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Oct 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 9, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Oct 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Oct 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | - | 1.12% | 229 |
| Oct 5, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | - | -0.56% | 229 |
| Oct 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | - | -2.17% | - |
| Oct 1, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | - | -1.08% | 229 |
| Sep 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | - | 1.64% | - |
| Sep 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | - | -4.69% | - |
| Sep 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | - | 1.05% | - |
| Sep 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1.60% | 229 |
| Sep 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | - | -3.11% | 229 |
| Sep 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | - | 0.52% | 229 |
| Sep 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | - | -0.52% | - |
| Sep 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 229 |
| Sep 18, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | - | 0.52% | - |
| Sep 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | - | - | - |
| Sep 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | - | 0.52% | 229 |
| Sep 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | 229 |
| Sep 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | - | -1.04% | 229 |
| Sep 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | - | 2.12% | - |
| Sep 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | - | -1.56% | - |
| Sep 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | - | -3.03% | 229 |
| Sep 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1.54% | - |
| Sep 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | - | - | 229 |
| Sep 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | - | 2.63% | - |
| Sep 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1.06% | 229 |
| Sep 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | - | -2.59% | 229 |
| Sep 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | - | -2.03% | - |
| Aug 31, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | - | -1.01% | - |
| Aug 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | - | 2.05% | - |
| Aug 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | - | 2.09% | 229 |
| Aug 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | - | 3.80% | 229 |
| Aug 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | - | -0.54% | 229 |
| Aug 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | 229 |
| Aug 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | - | 0.54% | 229 |
| Aug 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | - | 0.55% | - |
| Aug 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | - | - | 229 |
| Aug 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1.10% | 229 |
| Aug 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | - | -1.63% | 229 |