Aizawa Securities Group Co., Ltd. (FRA:MK0)
Germany · Delayed Price · Currency is EUR 7.50
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:MK0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | - |
| Jun 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| May 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| May 28, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| May 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| May 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| May 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| May 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| May 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| May 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| May 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| May 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| May 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| May 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| May 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| May 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| May 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| May 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| May 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| May 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| May 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Apr 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Apr 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Apr 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.40% | - |
| Apr 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Apr 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Apr 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Apr 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Apr 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -9.41% | - |
| Apr 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Apr 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Apr 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Apr 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Apr 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Apr 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Apr 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Apr 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Apr 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 7.01% | - |
| Apr 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Apr 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Mar 31, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | - |
| Mar 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.34% | - |
| Mar 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.53 | -1.25% | - |
| Mar 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.62 | -0.62% | - |
| Mar 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.67 | -1.23% | - |
| Mar 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.76 | 2.52% | - |
| Mar 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.57 | 1.27% | - |
| Mar 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.48 | -0.63% | - |