Kanematsu Corporation (FRA:S3K)
Germany · Delayed Price · Currency is EUR 11.30
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:S3K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Apr 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Apr 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Apr 20, 2026 | 11.40 | 12.00 | 11.40 | 12.00 | 12.00 | 5.26% | 86 |
| Apr 17, 2026 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | -4.20% | 150 |
| Apr 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Apr 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Apr 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Apr 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Apr 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Apr 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Apr 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Apr 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Apr 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.36% | - |
| Mar 31, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -5.56% | - |
| Mar 30, 2026 | 12.00 | 12.60 | 12.00 | 12.60 | 12.60 | 1.61% | 150 |
| Mar 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | 0.81% | - |
| Mar 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.13 | 1.65% | - |
| Mar 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | 3.42% | - |
| Mar 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.54 | 3.54% | - |
| Mar 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.15 | -4.24% | - |
| Mar 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.64 | -0.84% | - |
| Mar 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.74 | -4.03% | - |
| Mar 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | 5.98% | - |
| Mar 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.54 | - | - |
| Mar 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.54 | - | - |
| Mar 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.54 | -0.85% | - |
| Mar 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.64 | -2.48% | - |
| Mar 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | -4.72% | - |
| Mar 10, 2026 | 12.10 | 12.70 | 12.10 | 12.70 | 12.53 | 2.42% | 150 |
| Mar 9, 2026 | 11.80 | 12.40 | 11.80 | 12.40 | 12.23 | - | 103 |
| Mar 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | -1.59% | - |
| Mar 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | 3.28% | - |
| Mar 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.03 | -3.94% | - |
| Mar 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.53 | -1.55% | - |
| Mar 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.72 | -1.53% | - |
| Feb 27, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.92 | 3.97% | - |
| Feb 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | - | - |
| Feb 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | 0.80% | - |
| Feb 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | 0.81% | - |
| Feb 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | - | - |
| Feb 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | - | - |
| Feb 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | 2.48% | - |
| Feb 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | - | - |
| Feb 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | 1.68% | - |
| Feb 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.74 | -0.83% | - |
| Feb 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.84 | -2.44% | - |
| Feb 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.13 | -1.60% | - |
| Feb 11, 2026 | 11.90 | 12.50 | 11.90 | 12.50 | 12.33 | 0.81% | 150 |