Press Kogyo Co., Ltd. (FRA:2YO)
Germany
· Delayed Price · Currency is EUR 4.580
+0.020 (0.44%)
At close: Dec 5, 2025
Press Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | 0.44% | - |
| Dec 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | - |
| Dec 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Dec 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Dec 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| Nov 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.36% | - |
| Nov 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Nov 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Nov 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Nov 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Nov 21, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 2.96% | - |
| Nov 20, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Nov 19, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | 2.55% | - |
| Nov 18, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Nov 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Nov 14, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | - | - |
| Nov 13, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Nov 12, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 6.38% | - |
| Nov 11, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 2.73% | - |
| Nov 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Nov 7, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Nov 6, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Nov 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Nov 4, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.20% | - |
| Nov 3, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 31, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | -0.55% | - |
| Oct 30, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Oct 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Oct 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Oct 27, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Oct 24, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Oct 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Oct 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Oct 21, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Oct 20, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Oct 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Oct 16, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Oct 14, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -1.12% | - |
| Oct 13, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Oct 10, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | -1.65% | - |
| Oct 9, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Oct 8, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Oct 7, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Oct 6, 2025 | 3.62 | 3.72 | 3.62 | 3.62 | 3.62 | - | 500 |
| Oct 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Oct 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Oct 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Sep 30, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 29, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Sep 26, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | 0.54% | - |
| Sep 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.63 | - | - |
| Sep 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.63 | 1.09% | - |
| Sep 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | - | - |
| Sep 22, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.59 | -0.54% | - |
| Sep 19, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.61 | -0.54% | - |
| Sep 18, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.63 | -1.59% | - |
| Sep 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.69 | - | - |
| Sep 16, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.69 | 0.53% | - |
| Sep 15, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.67 | -0.53% | - |
| Sep 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.69 | -1.05% | - |
| Sep 11, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.73 | - | - |
| Sep 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.73 | -1.04% | - |
| Sep 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.77 | 0.52% | - |
| Sep 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | - | - |
| Sep 5, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | 1.05% | - |
| Sep 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.71 | 0.53% | - |
| Sep 3, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.69 | - | - |
| Sep 2, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.69 | 0.53% | - |
| Sep 1, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.67 | -0.53% | - |
| Aug 29, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.69 | - | - |
| Aug 28, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.69 | 0.53% | - |
| Aug 27, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.67 | 0.53% | - |
| Aug 26, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.65 | -1.06% | - |
| Aug 25, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.69 | 0.53% | - |
| Aug 22, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.67 | 1.62% | - |
| Aug 21, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.61 | -0.54% | - |
| Aug 20, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.63 | -0.53% | - |
| Aug 19, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | 0.54% | - |
| Aug 18, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.63 | 1.64% | - |
| Aug 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.57 | 0.55% | - |
| Aug 14, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.55 | -0.55% | - |
| Aug 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.57 | 0.55% | - |
| Aug 12, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.55 | - | - |
| Aug 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.55 | - | - |
| Aug 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.55 | 1.11% | - |
| Aug 7, 2025 | 3.52 | 3.60 | 3.52 | 3.60 | 3.51 | 1.69% | - |
| Aug 6, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.45 | 0.57% | - |
| Aug 5, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.43 | - | - |
| Aug 4, 2025 | 3.48 | 3.60 | 3.48 | 3.52 | 3.43 | 1.15% | 200 |
| Aug 1, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.39 | 1.16% | - |
| Jul 31, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.36 | -0.58% | - |
| Jul 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.38 | 0.58% | - |
| Jul 29, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.36 | - | - |
| Jul 28, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.36 | 0.58% | - |
| Jul 25, 2025 | 3.38 | 3.46 | 3.38 | 3.42 | 3.34 | 1.18% | 300 |
| Jul 24, 2025 | 3.38 | 3.48 | 3.38 | 3.38 | 3.30 | 1.20% | 1,000 |
| Jul 23, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.26 | 3.73% | - |
| Jul 22, 2025 | 3.22 | 3.24 | 3.22 | 3.22 | 3.14 | -0.62% | - |
| Jul 21, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.16 | 0.62% | - |