Aica Kogyo Company, Limited (FRA:R5Y)
Germany · Delayed Price · Currency is EUR 18.30
+0.20 (1.10%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:R5Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Apr 22, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Apr 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Apr 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Apr 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Apr 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Apr 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Apr 14, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Apr 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.55% | - |
| Apr 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Apr 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Apr 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Apr 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Apr 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Apr 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Mar 31, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Mar 30, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| Mar 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.31 | 0.51% | - |
| Mar 26, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | - | - |
| Mar 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | 1.55% | - |
| Mar 24, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.92 | 1.58% | - |
| Mar 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | -2.06% | - |
| Mar 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.02 | -0.51% | - |
| Mar 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | -2.50% | - |
| Mar 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.60 | 1.01% | - |
| Mar 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.41 | - | - |
| Mar 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.41 | 0.51% | - |
| Mar 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.31 | 0.51% | - |
| Mar 12, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | -1.51% | - |
| Mar 11, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.51 | -0.50% | - |
| Mar 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.60 | - | - |
| Mar 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.60 | -1.96% | - |
| Mar 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - | - |
| Mar 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - | - |
| Mar 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | -0.97% | - |
| Mar 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | -2.83% | - |
| Mar 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.78 | 0.95% | - |
| Feb 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.58 | 1.94% | - |
| Feb 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | -0.96% | - |
| Feb 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | - | - |
| Feb 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | 1.96% | - |
| Feb 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - | - |
| Feb 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | -1.92% | - |
| Feb 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | -0.95% | - |
| Feb 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.58 | 1.94% | - |
| Feb 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | 0.98% | - |
| Feb 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | 0.99% | - |
| Feb 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.80 | -1.94% | - |
| Feb 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | 0.98% | - |
| Feb 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | 2.00% | - |