Kewpie Corporation (FRA:QPJ)
Germany · Delayed Price · Currency is EUR 23.20
0.00 (0.00%)
At close: Jul 29, 2025, 10:00 PM CET
Kewpie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 2.54% | - |
| Jul 31, 2025 | 24.20 | 24.20 | 23.60 | 23.60 | - | - | - |
| Jul 30, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | - | 1.72% | 23 |
| Jul 29, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | - | - | 23 |
| Jul 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 23 |
| Jul 25, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | - | 1.75% | 23 |
| Jul 24, 2025 | 23.20 | 23.20 | 22.80 | 22.80 | - | 1.79% | - |
| Jul 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | - | 23 |
| Jul 22, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | - | - | - |
| Jul 21, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | - | -0.88% | 23 |
| Jul 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | 1.80% | 23 |
| Jul 17, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | - | - | 23 |
| Jul 16, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | - | 1.83% | 23 |
| Jul 15, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | - | -0.91% | 23 |
| Jul 14, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | - | -0.90% | 23 |
| Jul 11, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | - | - | 23 |
| Jul 10, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | - | -1.77% | 23 |
| Jul 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | - | - |
| Jul 8, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | - | - | 23 |
| Jul 7, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | - | - | 23 |
| Jul 4, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | - | 7.62% | 23 |
| Jul 3, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | - | 2.94% | 23 |
| Jul 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 4.08% | - |
| Jul 1, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | - | 0.51% | - |
| Jun 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | 2.09% | - |
| Jun 27, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | - | 0.53% | 23 |
| Jun 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -1.55% | - |
| Jun 25, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 2.12% | 23 |
| Jun 24, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | - | -1.56% | 23 |
| Jun 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | 1.59% | 23 |
| Jun 20, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | - | -1.56% | 23 |
| Jun 19, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | - | -3.03% | - |
| Jun 18, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | 2.06% | - |
| Jun 17, 2025 | 19.80 | 19.80 | 19.40 | 19.40 | - | -0.51% | 23 |
| Jun 16, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | - | - | - |
| Jun 13, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | - | - | 23 |
| Jun 12, 2025 | 19.90 | 19.90 | 19.50 | 19.50 | - | -0.51% | 23 |
| Jun 11, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | - | -0.51% | 23 |
| Jun 10, 2025 | 20.20 | 20.20 | 19.70 | 19.70 | - | -1.01% | 23 |
| Jun 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | 0.51% | - |
| Jun 6, 2025 | 20.20 | 20.20 | 19.80 | 19.80 | - | - | 23 |
| Jun 5, 2025 | 20.20 | 20.20 | 19.80 | 19.80 | - | -1.98% | - |
| Jun 4, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | - | 1.51% | - |
| Jun 3, 2025 | 20.20 | 20.20 | 19.90 | 19.90 | - | -1.49% | 23 |
| Jun 2, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | - | -0.98% | 23 |
| May 30, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | - | 2.51% | 23 |
| May 29, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | - | -1.49% | 23 |
| May 28, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | - | - | - |
| May 27, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | - | 2.02% | - |
| May 26, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | 2.06% | - |