Riso Kagaku Corporation (FRA:QH4)
Germany · Delayed Price · Currency is EUR 5.18
+0.01 (0.15%)
Last updated: Jul 20, 2026, 8:57 PM CET
FRA:QH4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | - | 0.04% | - |
| 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% | - |
| Jun 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.42% | - |
| Jun 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.42% | - |
| Jun 15, 2026 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | 1.73% | - |
| Jun 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.93% | - |
| Jun 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.14% | - |
| Jun 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.42% | - |
| Jun 9, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | - | - |
| Jun 8, 2026 | 4.96 | 5.02 | 4.96 | 5.02 | 5.02 | -1.08% | - |
| Jun 5, 2026 | 5.12 | 5.12 | 5.07 | 5.07 | 5.07 | 1.36% | - |
| Jun 4, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | -3.64% | - |
| Jun 3, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 4.24% | - |
| Jun 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.14% | - |
| Jun 1, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.54% | - |
| May 29, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -0.18% | - |
| May 28, 2026 | 5.03 | 5.06 | 5.03 | 5.06 | 5.06 | 2.80% | - |
| May 27, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.12% | - |
| May 26, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.28% | - |
| May 25, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.71% | - |
| May 22, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -3.09% | - |
| May 21, 2026 | 5.13 | 5.13 | 5.11 | 5.11 | 5.11 | 3.53% | - |
| May 20, 2026 | 4.91 | 4.93 | 4.91 | 4.93 | 4.93 | -2.89% | - |
| May 19, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.05% | - |
| May 18, 2026 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | -2.26% | - |
| May 15, 2026 | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | 1.53% | - |
| May 14, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 3.20% | - |
| May 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.35% | - |
| May 12, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -2.37% | - |