Aizawa Securities Group Co., Ltd. (FRA:MK0)
Germany · Delayed Price · Currency is EUR 7.40
-0.20 (-2.63%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:MK0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -5.06% | - |
| 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% | - |
| Mar 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.53 | -1.86% | - |
| Mar 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.67 | 3.21% | - |
| Mar 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.43 | -0.64% | - |
| Mar 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.48 | -0.63% | - |
| Mar 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.53 | 1.28% | - |
| Mar 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.43 | -1.89% | - |
| Mar 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.57 | 0.63% | - |
| Mar 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.53 | 3.27% | - |
| Mar 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.29 | -1.92% | - |
| Mar 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.43 | -0.64% | - |
| Mar 5, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.48 | 4.67% | - |
| Mar 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.14 | -4.46% | - |
| Mar 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.48 | -1.88% | - |
| Mar 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.62 | -3.03% | - |
| Feb 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.86 | 3.13% | - |
| Feb 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.62 | -0.62% | - |
| Feb 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.67 | 0.63% | - |
| Feb 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.62 | 1.27% | - |
| Feb 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.53 | -0.63% | - |
| Feb 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.57 | -1.24% | - |
| Feb 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.67 | 0.63% | - |
| Feb 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.62 | 1.27% | - |
| Feb 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.53 | -0.63% | - |
| Feb 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.57 | 1.27% | - |
| Feb 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.48 | - | - |
| Feb 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.48 | -0.63% | - |
| Feb 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.53 | 1.94% | - |