Maeda Kosen Co., Ltd. (FRA:Z7K)
Germany · Delayed Price · Currency is EUR 9.45
-0.05 (-0.53%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:Z7K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | - | -0.53% | - |
| Apr 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Apr 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Apr 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Apr 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Apr 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Apr 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Apr 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Apr 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Apr 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Apr 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Apr 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Apr 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Apr 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Apr 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | 70 |
| Mar 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 5.15% | - |
| Mar 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -6.73% | 200 |
| Mar 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Mar 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Mar 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Mar 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.72% | - |
| Mar 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Mar 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | - |
| Mar 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Mar 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Mar 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 100 |
| Mar 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Mar 11, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Mar 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Mar 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Mar 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Mar 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.39% | - |
| Mar 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Mar 3, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Mar 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Feb 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Feb 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Feb 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Feb 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Feb 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Feb 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Feb 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Feb 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Feb 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Feb 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Feb 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Feb 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |