Riso Kagaku Corporation (FRA:QH4)
Germany · Delayed Price · Currency is EUR 4.892
-0.089 (-1.79%)
At close: Jun 26, 2026
FRA:QH4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | -5.83% | - |
| May 8, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | -0.87% | - |
| May 7, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2.55% | - |
| May 6, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.22% | - |
| May 5, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.13% | - |
| May 4, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.47% | - |
| Apr 30, 2026 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | -1.20% | - |
| Apr 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.04% | - |
| Apr 28, 2026 | 5.39 | 5.41 | 5.39 | 5.41 | 5.41 | 0.63% | - |
| Apr 27, 2026 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | 0.15% | - |
| Apr 24, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.40% | - |
| Apr 23, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | -2.36% | - |
| Apr 22, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.45% | - |
| Apr 21, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.66% | - |
| Apr 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.03% | - |
| Apr 17, 2026 | 5.79 | 5.79 | 5.75 | 5.75 | 5.75 | -1.27% | - |