Maeda Kosen Co., Ltd. (FRA:Z7K)
Germany · Delayed Price · Currency is EUR 10.80
+0.20 (1.89%)
At close: Aug 26, 2026
FRA:Z7K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1.89% | - |
| Aug 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Aug 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Aug 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Aug 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Aug 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Aug 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Aug 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Aug 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Aug 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Aug 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Aug 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 7.69% | - |
| Aug 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Aug 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Aug 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jul 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jul 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Jul 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.04% | - |
| Jul 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Jul 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Jul 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Jul 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Jul 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Jul 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Jul 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Jul 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Jul 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Jul 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Jul 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Jul 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Jul 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Jul 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | - |
| Jul 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Jul 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Jul 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Jun 30, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jun 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.37% | - |
| Jun 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.22 | - | - |
| Jun 25, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.22 | -1.06% | - |
| Jun 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | 1.62% | - |
| Jun 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | -1.07% | - |
| Jun 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.27 | -0.53% | - |
| Jun 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | 1.62% | - |
| Jun 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | - | - |