Kohnan Shoji Co., Ltd. (FRA:X3Z)
Germany · Delayed Price · Currency is EUR 23.40
+3.00 (14.71%)
Last updated: May 27, 2026, 4:41 PM CET
FRA:X3Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 14.71% | 53 |
| May 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| May 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| May 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| May 21, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1.92% | - |
| May 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| May 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| May 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| May 14, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| May 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| May 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| May 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| May 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| May 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| May 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| May 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| May 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Apr 30, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 1.98% | - |
| Apr 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Apr 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Apr 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Apr 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Apr 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Apr 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Apr 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Apr 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Apr 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Apr 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | - |
| Apr 13, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Apr 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Apr 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Apr 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 6.00% | - |
| Apr 2, 2026 | 21.47 | 21.53 | 21.47 | 21.51 | 21.51 | 2.04% | - |
| Apr 1, 2026 | 21.14 | 21.14 | 21.08 | 21.08 | 21.08 | 1.66% | - |
| Mar 31, 2026 | 20.77 | 20.77 | 20.74 | 20.74 | 20.74 | 1.52% | - |
| Mar 30, 2026 | 20.31 | 20.43 | 20.31 | 20.43 | 20.43 | -1.26% | - |
| Mar 27, 2026 | 20.69 | 20.71 | 20.69 | 20.69 | 20.69 | 0.36% | - |
| Mar 26, 2026 | 20.62 | 20.62 | 20.61 | 20.61 | 20.61 | - | - |
| Mar 25, 2026 | 20.59 | 20.61 | 20.59 | 20.61 | 20.61 | 0.44% | - |
| Mar 24, 2026 | 20.53 | 20.54 | 20.52 | 20.52 | 20.52 | 1.38% | - |
| Mar 23, 2026 | 20.24 | 20.27 | 20.24 | 20.24 | 20.24 | -2.53% | - |
| Mar 20, 2026 | 20.81 | 20.81 | 20.77 | 20.77 | 20.77 | -0.72% | - |
| Mar 19, 2026 | 20.87 | 20.92 | 20.87 | 20.92 | 20.92 | -1.51% | - |
| Mar 18, 2026 | 21.31 | 21.31 | 21.24 | 21.24 | 21.24 | 0.33% | - |
| Mar 17, 2026 | 21.19 | 21.19 | 21.17 | 21.17 | 21.17 | -0.66% | - |
| Mar 16, 2026 | 21.39 | 21.39 | 21.31 | 21.31 | 21.31 | -0.26% | - |