The Chugoku Electric Power Co., Inc. (FRA:59K)
Germany
· Delayed Price · Currency is EUR 5.35
-0.05 (-0.93%)
Last updated: Dec 5, 2025, 10:30 AM CET
FRA:59K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Dec 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Dec 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Nov 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Nov 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Nov 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Nov 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 21, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | - |
| Nov 20, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Nov 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 17, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Nov 14, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | - |
| Nov 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Nov 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | - |
| Nov 10, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 7, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 5, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Nov 4, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 8.79% | - |
| Nov 3, 2025 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | - | - |
| Oct 31, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 0.42% | - |
| Oct 30, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Oct 29, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Oct 28, 2025 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Oct 27, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Oct 24, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Oct 23, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Oct 22, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Oct 21, 2025 | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Oct 20, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 90 |
| Oct 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Oct 16, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | 0.41% | - |
| Oct 15, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | 2.07% | - |
| Oct 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Oct 13, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | - | - |
| Oct 10, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -3.20% | - |
| Oct 9, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 2.04% | - |
| Oct 8, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Oct 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 3, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Oct 1, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 10.42% | - |
| Sep 30, 2025 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | -1.64% | 10 |
| Sep 29, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Sep 26, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.90 | 0.40% | - |
| Sep 25, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.88 | 1.23% | - |
| Sep 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.82 | - | - |
| Sep 23, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.82 | - | - |
| Sep 22, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.82 | 0.41% | - |
| Sep 19, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.80 | -1.22% | - |
| Sep 18, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.86 | -1.60% | - |
| Sep 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | -1.96% | - |
| Sep 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - | - |
| Sep 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - | - |
| Sep 12, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.04 | -1.92% | - |
| Sep 11, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.14 | 1.96% | - |
| Sep 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - | - |
| Sep 9, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.04 | 0.99% | - |
| Sep 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | - | - |
| Sep 5, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 4.99 | - | - |
| Sep 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | - | - |
| Sep 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | -1.94% | - |
| Sep 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | - | - |
| Sep 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | - | - |
| Aug 29, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.09 | -1.90% | - |
| Aug 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | 0.96% | - |
| Aug 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | 0.97% | - |
| Aug 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | -1.90% | - |
| Aug 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | -1.87% | - |
| Aug 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 0.94% | - |
| Aug 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | - | - |
| Aug 20, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.24 | -0.93% | 62 |
| Aug 19, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.29 | 3.88% | 10 |
| Aug 18, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.09 | -3.74% | - |
| Aug 15, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 3.88% | - |
| Aug 14, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.09 | 1.98% | - |
| Aug 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | - | - |
| Aug 12, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 4.99 | - | - |
| Aug 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | - | - |
| Aug 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | 2.23% | - |
| Aug 7, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.88 | 2.07% | - |
| Aug 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | 1.26% | - |
| Aug 5, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.72 | 0.84% | - |
| Aug 4, 2025 | 4.72 | 4.74 | 4.72 | 4.74 | 4.69 | -0.84% | - |
| Aug 1, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.72 | 1.27% | - |
| Jul 31, 2025 | 4.82 | 4.82 | 4.72 | 4.72 | 4.67 | -2.07% | - |
| Jul 30, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | 0.42% | - |
| Jul 29, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.74 | 0.84% | - |
| Jul 28, 2025 | 4.72 | 4.76 | 4.72 | 4.76 | 4.71 | 1.28% | - |
| Jul 25, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.65 | 0.86% | - |
| Jul 24, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.61 | 0.87% | - |
| Jul 23, 2025 | 4.62 | 4.62 | 4.60 | 4.62 | 4.57 | 2.67% | - |
| Jul 22, 2025 | 4.50 | 4.50 | 4.48 | 4.50 | 4.45 | 1.81% | - |
| Jul 21, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | 0.45% | - |
| Jul 18, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.35 | 0.92% | - |