Riso Kagaku Corporation (FRA:QH4)
Germany · Delayed Price · Currency is EUR 5.93
-0.02 (-0.40%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:QH4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.91 | 5.93 | 5.91 | 5.93 | 5.93 | -0.40% | - |
| Oct 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.16% | - |
| Oct 21, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.81% | - |
| Oct 20, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.08% | - |
| Oct 19, 2026 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | 0.13% | - |
| Oct 16, 2026 | 5.91 | 5.93 | 5.91 | 5.93 | 5.93 | 3.47% | - |
| Oct 15, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.34% | - |
| Oct 14, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.48% | - |
| Oct 13, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 2.45% | - |
| Oct 12, 2026 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 0.90% | - |
| Oct 9, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.00% | - |
| Oct 8, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.58% | - |
| Oct 7, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.46% | - |
| Oct 6, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.20% | - |
| Oct 5, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.81% | - |
| Oct 2, 2026 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | -1.70% | - |
| Oct 1, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.07% | - |
| Sep 30, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.99% | - |
| Sep 29, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -2.72% | - |
| Sep 28, 2026 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | -0.16% | - |
| Sep 25, 2026 | 5.61 | 5.63 | 5.61 | 5.63 | 5.63 | 1.42% | - |
| Sep 24, 2026 | 5.57 | 5.57 | 5.55 | 5.55 | 5.55 | 0.93% | - |
| Sep 23, 2026 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -0.07% | - |
| Sep 22, 2026 | 5.49 | 5.51 | 5.49 | 5.51 | 5.51 | 0.22% | - |
| Sep 21, 2026 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -0.25% | - |
| Sep 18, 2026 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | -1.10% | - |
| Sep 17, 2026 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | -0.18% | - |
| Sep 16, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.23% | - |
| Sep 15, 2026 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | 0.38% | - |
| Sep 14, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 3.24% | - |
| Sep 11, 2026 | 5.34 | 5.37 | 5.34 | 5.37 | 5.37 | -2.29% | - |
| Sep 10, 2026 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -0.72% | - |
| Sep 9, 2026 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | -0.49% | - |
| Sep 8, 2026 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | -2.33% | - |
| Sep 7, 2026 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | -0.26% | - |
| Sep 4, 2026 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | -1.18% | - |
| Sep 3, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.43% | - |
| Sep 2, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.23% | - |
| Sep 1, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.54% | - |
| Aug 31, 2026 | 5.89 | 5.89 | 5.86 | 5.86 | 5.86 | -0.42% | - |
| Aug 28, 2026 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | -0.51% | - |
| Aug 27, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | -1.38% | - |
| Aug 26, 2026 | 6.00 | 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% | - |