Kewpie Corporation (FRA:QPJ)
Germany · Delayed Price · Currency is EUR 23.80
+0.20 (0.85%)
At close: Nov 28, 2025
Kewpie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Nov 28, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Nov 27, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Nov 26, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 23.83 | 1.69% | - |
| Nov 25, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.43 | - | - |
| Nov 24, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.43 | - | - |
| Nov 21, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.43 | 1.72% | - |
| Nov 20, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | 23.03 | - | - |
| Nov 19, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | 23.03 | -2.52% | - |
| Nov 18, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.63 | -0.83% | - |
| Nov 17, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 23.83 | 1.69% | - |
| Nov 14, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.43 | - | - |
| Nov 13, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.43 | 0.85% | - |
| Nov 12, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.23 | 0.86% | - |
| Nov 11, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | 23.03 | - | - |
| Nov 10, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | 23.03 | -2.52% | - |
| Nov 7, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.63 | 1.71% | - |
| Nov 6, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.23 | -2.50% | - |
| Nov 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.83 | -0.83% | - |
| Nov 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.02 | 2.54% | - |
| Nov 3, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.43 | - | - |
| Oct 31, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.43 | 2.61% | - |
| Oct 30, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.83 | 1.77% | - |
| Oct 29, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.44 | -3.42% | - |
| Oct 28, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.23 | - | - |
| Oct 27, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.23 | -0.85% | - |
| Oct 24, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.43 | -0.84% | - |
| Oct 23, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.63 | - | - |
| Oct 22, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.63 | 0.85% | - |
| Oct 21, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.43 | - | - |
| Oct 20, 2025 | 23.80 | 24.40 | 23.60 | 23.60 | 23.43 | -0.84% | 5 |
| Oct 17, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.63 | 0.85% | - |
| Oct 16, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.43 | -1.67% | - |
| Oct 15, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 23.83 | 2.56% | - |
| Oct 14, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.23 | 0.86% | - |
| Oct 13, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.03 | 6.42% | - |
| Oct 10, 2025 | 23.40 | 23.40 | 21.80 | 21.80 | 21.64 | -5.22% | - |
| Oct 9, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.83 | - | - |
| Oct 8, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.83 | 0.88% | - |
| Oct 7, 2025 | 23.20 | 23.20 | 22.80 | 22.80 | 22.64 | -0.87% | - |
| Oct 6, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.83 | -0.86% | - |
| Oct 3, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.03 | 4.50% | - |
| Oct 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.04 | -1.77% | - |
| Oct 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | -0.88% | - |
| Sep 30, 2025 | 23.20 | 23.20 | 22.80 | 22.80 | 22.64 | -3.39% | - |
| Sep 29, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.43 | -1.67% | - |
| Sep 26, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 23.83 | 1.69% | - |
| Sep 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.43 | -0.84% | - |
| Sep 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.63 | 1.71% | - |
| Sep 23, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.23 | - | - |