Riso Kagaku Corporation (FRA:QH4)
Germany · Delayed Price · Currency is EUR 6.00
+0.10 (1.75%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:QH4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1.75% | - |
| Aug 25, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.41% | - |
| Aug 24, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.32% | - |
| Aug 21, 2026 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | 2.79% | - |
| Aug 20, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.35% | - |
| Aug 19, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.89% | - |
| Aug 18, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.09% | - |
| Aug 17, 2026 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | -0.88% | - |
| Aug 14, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 1.65% | - |
| Aug 13, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.12% | - |
| Aug 12, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.18% | - |
| Aug 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.09% | - |
| Aug 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.11% | - |
| Aug 7, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.64% | - |
| Aug 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.02% | - |
| Aug 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.87% | - |
| Aug 4, 2026 | 5.56 | 5.56 | 5.50 | 5.50 | 5.50 | -4.63% | - |
| Aug 3, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 6.33% | - |
| Jul 31, 2026 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | 0.44% | - |
| Jul 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.70% | - |
| Jul 29, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 2.18% | - |
| Jul 28, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.71% | - |
| Jul 27, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.84% | - |
| Jul 24, 2026 | 5.23 | 5.26 | 5.23 | 5.26 | 5.26 | 0.92% | - |
| Jul 23, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.60% | - |
| Jul 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.59% | - |
| Jul 21, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.64% | - |
| Jul 20, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.15% | - |
| Jul 17, 2026 | 5.14 | 5.17 | 5.14 | 5.17 | 5.17 | -0.42% | - |
| Jul 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.02% | - |
| Jul 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jul 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.73% | - |
| Jul 13, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | -1.33% | - |
| Jul 10, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.96% | - |
| Jul 9, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.23% | - |
| Jul 8, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.34% | - |
| Jul 7, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.50% | - |
| Jul 6, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.92% | - |
| Jul 3, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.67% | - |
| Jul 2, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.19% | - |
| Jul 1, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.20% | - |
| Jun 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.01% | - |
| Jun 29, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 0.36% | - |
| Jun 26, 2026 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | -1.79% | - |
| Jun 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.28% | - |
| Jun 24, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.43% | - |
| Jun 23, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.84% | - |
| Jun 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.90% | - |
| Jun 19, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.11% | - |
| Jun 18, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.44% | - |