Aica Kogyo Company, Limited (FRA:R5Y)
Germany · Delayed Price · Currency is EUR 24.00
0.00 (0.00%)
Last updated: Oct 14, 2026, 8:07 AM CET
FRA:R5Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Oct 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Oct 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Oct 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Oct 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Sep 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Sep 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.55% | - |
| Sep 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.40 | 0.85% | - |
| Sep 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.20 | 2.61% | - |
| Sep 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.61 | - | - |
| Sep 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.61 | - | - |
| Sep 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.61 | - | - |
| Sep 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.61 | - | - |
| Sep 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.61 | -0.86% | - |
| Sep 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.81 | 0.87% | - |
| Sep 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.61 | 1.77% | - |
| Sep 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.22 | -0.88% | - |
| Sep 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | 1.79% | - |
| Sep 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.02 | - | - |
| Sep 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.02 | -0.88% | - |
| Sep 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.22 | -0.88% | - |
| Sep 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | 0.88% | - |
| Sep 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.22 | 2.73% | - |
| Sep 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.63 | -0.90% | - |
| Sep 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.82 | 0.91% | - |
| Sep 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.63 | - | - |
| Sep 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.63 | - | - |
| Aug 31, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.63 | 1.85% | - |
| Aug 28, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.23 | - | - |
| Aug 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.23 | -0.92% | - |
| Aug 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.43 | 0.93% | - |
| Aug 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.23 | - | - |
| Aug 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.23 | 0.93% | - |
| Aug 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.04 | - | - |
| Aug 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.04 | - | - |
| Aug 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.04 | -4.46% | - |
| Aug 18, 2026 | 21.40 | 22.40 | 21.40 | 22.40 | 22.02 | 3.70% | 15 |
| Aug 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.23 | -0.92% | - |
| Aug 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.43 | -0.91% | - |
| Aug 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.63 | -0.90% | - |
| Aug 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.82 | -0.89% | - |
| Aug 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.02 | - | - |
| Aug 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.02 | 2.75% | - |
| Aug 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.43 | 0.93% | - |
| Aug 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.23 | 0.93% | - |