Kohnan Shoji Co., Ltd. (FRA:X3Z)
Germany · Delayed Price · Currency is EUR 20.20
0.00 (0.00%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:X3Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 13, 2026 | 21.36 | 21.39 | 21.36 | 21.36 | 21.36 | 1.71% | - |
| Mar 12, 2026 | 20.99 | 21.00 | 20.99 | 21.00 | 21.00 | -2.98% | - |
| Mar 11, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.07% | - |
| Mar 10, 2026 | 21.45 | 21.45 | 21.42 | 21.42 | 21.42 | 0.90% | - |
| Mar 9, 2026 | 21.22 | 21.26 | 21.22 | 21.23 | 21.23 | -0.61% | - |
| Mar 6, 2026 | 21.27 | 21.36 | 21.27 | 21.36 | 21.36 | 1.14% | - |
| Mar 5, 2026 | 21.18 | 21.18 | 21.12 | 21.12 | 21.12 | 1.13% | - |
| Mar 4, 2026 | 20.89 | 20.92 | 20.88 | 20.88 | 20.88 | -1.79% | - |
| Mar 3, 2026 | 21.21 | 21.26 | 21.21 | 21.26 | 21.26 | -2.41% | - |
| Mar 2, 2026 | 21.86 | 21.86 | 21.79 | 21.79 | 21.79 | -0.39% | - |
| Feb 27, 2026 | 21.84 | 21.87 | 21.84 | 21.87 | 21.87 | 3.16% | - |
| Feb 26, 2026 | 21.20 | 21.25 | 21.20 | 21.20 | 21.20 | -2.17% | - |
| Feb 25, 2026 | 21.75 | 21.75 | 21.67 | 21.67 | 21.32 | 0.46% | - |
| Feb 24, 2026 | 21.59 | 21.59 | 21.55 | 21.57 | 21.22 | 0.89% | - |
| Feb 23, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.03 | 0.23% | - |
| Feb 20, 2026 | 21.38 | 21.38 | 21.33 | 21.33 | 20.98 | -2.45% | - |
| Feb 19, 2026 | 21.76 | 21.87 | 21.76 | 21.87 | 21.51 | 1.67% | - |
| Feb 18, 2026 | 21.53 | 21.53 | 21.51 | 21.51 | 21.16 | 1.30% | - |
| Feb 17, 2026 | 21.27 | 21.28 | 21.23 | 21.23 | 20.89 | 1.00% | - |
| Feb 16, 2026 | 21.03 | 21.03 | 21.01 | 21.02 | 20.68 | 0.50% | - |
| Feb 13, 2026 | 20.88 | 20.92 | 20.85 | 20.92 | 20.58 | 0.58% | - |
| Feb 12, 2026 | 20.84 | 20.85 | 20.80 | 20.80 | 20.46 | 1.76% | - |
| Feb 11, 2026 | 20.42 | 20.44 | 20.42 | 20.44 | 20.10 | 0.91% | - |