Kuaishou Technology (FRA:5Y0)
Germany
· Delayed Price · Currency is EUR 7.49
+0.16 (2.17%)
At close: Dec 5, 2025
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.48 | 7.49 | 7.48 | 7.49 | 7.49 | 2.17% | - |
| Dec 4, 2025 | 7.33 | 7.33 | 7.32 | 7.33 | 7.33 | 0.14% | 130 |
| Dec 3, 2025 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | -2.76% | - |
| Dec 2, 2025 | 7.53 | 7.53 | 7.52 | 7.52 | 7.52 | 1.39% | - |
| Dec 1, 2025 | 7.44 | 7.44 | 7.42 | 7.42 | 7.42 | -0.16% | - |
| Nov 28, 2025 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | -0.55% | - |
| Nov 27, 2025 | 7.49 | 7.49 | 7.47 | 7.47 | 7.47 | -0.53% | - |
| Nov 26, 2025 | 7.52 | 7.52 | 7.50 | 7.51 | 7.51 | -3.07% | - |
| Nov 25, 2025 | 7.79 | 7.79 | 7.75 | 7.75 | 7.75 | 3.30% | 50 |
| Nov 24, 2025 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | 6.67% | - |
| Nov 21, 2025 | 7.02 | 7.04 | 7.01 | 7.04 | 7.04 | -1.24% | - |
| Nov 20, 2025 | 7.13 | 7.14 | 7.12 | 7.12 | 7.12 | 2.53% | - |
| Nov 19, 2025 | 6.94 | 6.95 | 6.94 | 6.95 | 6.95 | -1.14% | - |
| Nov 18, 2025 | 7.01 | 7.05 | 7.01 | 7.03 | 7.03 | -3.53% | 600 |
| Nov 17, 2025 | 7.47 | 7.47 | 7.28 | 7.28 | 7.28 | -0.33% | 10 |
| Nov 14, 2025 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | -2.97% | - |
| Nov 13, 2025 | 7.55 | 7.55 | 7.53 | 7.53 | 7.53 | -0.79% | - |
| Nov 11, 2025 | 7.64 | 7.64 | 7.59 | 7.59 | 7.59 | -0.71% | - |
| Nov 10, 2025 | 7.66 | 7.66 | 7.64 | 7.65 | 7.65 | 2.59% | - |
| Nov 7, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -5.63% | - |
| Nov 6, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -2.35% | - |
| Nov 3, 2025 | 8.09 | 8.09 | 8.08 | 8.09 | 8.09 | 1.34% | - |
| Oct 31, 2025 | 7.98 | 7.98 | 7.95 | 7.98 | 7.98 | -2.53% | - |
| Oct 30, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.37% | 150 |
| Oct 29, 2025 | 8.16 | 8.30 | 8.16 | 8.30 | 8.30 | 0.16% | - |
| Oct 27, 2025 | 8.32 | 8.32 | 8.29 | 8.29 | 8.29 | 1.37% | - |
| Oct 24, 2025 | 8.17 | 8.20 | 8.17 | 8.18 | 8.18 | 2.10% | - |
| Oct 23, 2025 | 8.10 | 8.10 | 8.01 | 8.01 | 8.01 | -1.10% | - |
| Oct 22, 2025 | 8.09 | 8.10 | 8.09 | 8.10 | 8.10 | -2.04% | - |
| Oct 21, 2025 | 8.33 | 8.33 | 8.26 | 8.27 | 8.27 | 2.54% | - |
| Oct 20, 2025 | 8.04 | 8.07 | 8.04 | 8.06 | 8.06 | -1.26% | - |
| Oct 17, 2025 | 7.91 | 8.17 | 7.86 | 8.17 | 8.17 | -1.34% | 10 |
| Oct 16, 2025 | 8.27 | 8.29 | 8.27 | 8.28 | 8.28 | -1.06% | - |
| Oct 15, 2025 | 8.34 | 8.61 | 8.34 | 8.37 | 8.37 | 2.07% | 280 |
| Oct 14, 2025 | 8.21 | 8.45 | 8.20 | 8.20 | 8.20 | -6.74% | 20 |
| Oct 13, 2025 | 8.73 | 8.80 | 8.73 | 8.79 | 8.79 | -4.63% | - |
| Oct 10, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -5.00% | - |
| Oct 9, 2025 | 9.63 | 9.81 | 9.63 | 9.70 | 9.70 | 1.36% | - |
| Oct 8, 2025 | 9.55 | 9.57 | 9.31 | 9.57 | 9.57 | 0.09% | 2,520 |
| Oct 7, 2025 | 9.85 | 9.85 | 9.56 | 9.56 | 9.56 | 0.72% | 1,000 |
| Oct 6, 2025 | 9.53 | 9.53 | 9.49 | 9.49 | 9.49 | 0.23% | - |
| Oct 3, 2025 | 9.66 | 9.69 | 9.47 | 9.47 | 9.47 | -4.67% | 6,216 |
| Oct 2, 2025 | 9.97 | 9.97 | 9.89 | 9.93 | 9.93 | 4.60% | - |
| Oct 1, 2025 | 9.05 | 9.50 | 9.05 | 9.50 | 9.50 | 3.59% | 1,062 |
| Sep 30, 2025 | 8.96 | 9.17 | 8.96 | 9.17 | 9.17 | 8.16% | 60 |
| Sep 29, 2025 | 8.54 | 8.54 | 8.48 | 8.48 | 8.48 | 3.62% | - |
| Sep 26, 2025 | 8.30 | 8.30 | 8.18 | 8.18 | 8.18 | -3.44% | - |
| Sep 25, 2025 | 8.46 | 8.47 | 8.41 | 8.47 | 8.47 | 2.06% | - |
| Sep 24, 2025 | 8.28 | 8.30 | 8.28 | 8.30 | 8.30 | 4.31% | - |
| Sep 23, 2025 | 7.94 | 7.98 | 7.94 | 7.96 | 7.96 | -0.03% | - |
| Sep 22, 2025 | 7.99 | 8.01 | 7.96 | 7.96 | 7.96 | -2.32% | - |
| Sep 19, 2025 | 8.11 | 8.16 | 8.11 | 8.15 | 8.15 | -0.55% | - |
| Sep 18, 2025 | 8.22 | 8.22 | 8.18 | 8.19 | 8.19 | -1.84% | - |
| Sep 17, 2025 | 8.41 | 8.41 | 8.35 | 8.35 | 8.35 | 3.32% | - |
| Sep 16, 2025 | 8.18 | 8.18 | 8.08 | 8.08 | 8.08 | -1.49% | - |
| Sep 15, 2025 | 8.15 | 8.24 | 8.15 | 8.20 | 8.20 | 1.05% | - |
| Sep 12, 2025 | 8.11 | 8.12 | 8.11 | 8.12 | 8.12 | 2.28% | - |
| Sep 11, 2025 | 8.00 | 8.01 | 7.94 | 7.94 | 7.94 | -0.94% | - |
| Sep 10, 2025 | 8.03 | 8.04 | 8.01 | 8.01 | 8.01 | 2.14% | - |
| Sep 9, 2025 | 7.81 | 7.86 | 7.81 | 7.84 | 7.84 | 3.62% | - |
| Sep 8, 2025 | 7.61 | 7.81 | 7.57 | 7.57 | 7.52 | -3.49% | 7,500 |
| Sep 5, 2025 | 7.85 | 7.88 | 7.84 | 7.84 | 7.79 | 3.33% | - |
| Sep 4, 2025 | 7.57 | 7.59 | 7.57 | 7.59 | 7.54 | -2.83% | - |
| Sep 3, 2025 | 7.81 | 7.82 | 7.80 | 7.81 | 7.76 | 0.26% | - |
| Sep 2, 2025 | 7.73 | 7.79 | 7.72 | 7.79 | 7.74 | -2.04% | - |
| Sep 1, 2025 | 8.15 | 8.15 | 7.91 | 7.95 | 7.90 | -2.75% | 10 |
| Aug 29, 2025 | 8.20 | 8.25 | 8.18 | 8.18 | 8.12 | -1.55% | - |
| Aug 28, 2025 | 8.31 | 8.36 | 8.31 | 8.31 | 8.25 | -1.59% | - |
| Aug 27, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.38 | -1.64% | 2,500 |
| Aug 26, 2025 | 8.58 | 8.60 | 8.58 | 8.58 | 8.52 | 1.26% | - |
| Aug 25, 2025 | 8.53 | 8.53 | 8.47 | 8.47 | 8.42 | 4.55% | - |
| Aug 22, 2025 | 8.12 | 8.14 | 8.11 | 8.11 | 8.05 | 4.15% | - |
| Aug 21, 2025 | 7.79 | 7.79 | 7.77 | 7.78 | 7.73 | 0.03% | - |
| Aug 20, 2025 | 7.79 | 7.81 | 7.77 | 7.78 | 7.73 | -3.25% | - |
| Aug 19, 2025 | 8.00 | 8.04 | 8.00 | 8.04 | 7.99 | 0.51% | 150 |
| Aug 18, 2025 | 8.01 | 8.01 | 7.98 | 8.00 | 7.95 | -0.94% | 150 |
| Aug 15, 2025 | 8.04 | 8.10 | 8.04 | 8.08 | 8.02 | -0.54% | - |
| Aug 14, 2025 | 8.07 | 8.12 | 8.07 | 8.12 | 8.07 | 0.94% | - |
| Aug 13, 2025 | 8.03 | 8.04 | 8.01 | 8.04 | 7.99 | 4.05% | - |
| Aug 12, 2025 | 7.70 | 7.80 | 7.70 | 7.73 | 7.68 | -8.94% | - |
| Aug 11, 2025 | 8.49 | 8.49 | 8.40 | 8.49 | 8.43 | -0.15% | 300 |
| Aug 8, 2025 | 8.48 | 8.53 | 8.48 | 8.50 | 8.45 | -1.21% | - |
| Aug 7, 2025 | 8.62 | 8.62 | 8.61 | 8.61 | 8.55 | -0.23% | - |
| Aug 6, 2025 | 8.66 | 8.69 | 8.63 | 8.63 | 8.57 | 0.68% | - |
| Aug 5, 2025 | 8.58 | 8.58 | 8.57 | 8.57 | 8.51 | 3.22% | - |
| Aug 4, 2025 | 8.34 | 8.34 | 8.30 | 8.30 | 8.25 | 2.38% | 8,000 |
| Aug 1, 2025 | 8.26 | 8.26 | 8.11 | 8.11 | 8.06 | -4.10% | - |
| Jul 31, 2025 | 8.50 | 8.50 | 8.45 | 8.46 | 8.40 | 6.46% | - |
| Jul 30, 2025 | 7.86 | 7.94 | 7.86 | 7.94 | 7.89 | 0.76% | - |
| Jul 29, 2025 | 7.82 | 7.88 | 7.82 | 7.88 | 7.83 | 0.36% | - |
| Jul 28, 2025 | 7.81 | 7.86 | 7.80 | 7.86 | 7.80 | 1.16% | - |
| Jul 25, 2025 | 7.73 | 7.77 | 7.73 | 7.77 | 7.71 | -4.89% | - |
| Jul 24, 2025 | 8.20 | 8.21 | 8.12 | 8.16 | 8.11 | -2.23% | - |
| Jul 23, 2025 | 8.27 | 8.35 | 8.27 | 8.35 | 8.29 | 6.57% | - |
| Jul 22, 2025 | 7.82 | 7.84 | 7.81 | 7.84 | 7.78 | 1.53% | - |
| Jul 21, 2025 | 7.66 | 7.72 | 7.66 | 7.72 | 7.67 | 0.98% | - |
| Jul 18, 2025 | 7.60 | 7.65 | 7.60 | 7.64 | 7.59 | 2.08% | - |
| Jul 17, 2025 | 7.52 | 7.52 | 7.48 | 7.49 | 7.44 | -0.66% | - |
| Jul 16, 2025 | 7.58 | 7.58 | 7.51 | 7.54 | 7.49 | 3.08% | 100 |
| Jul 15, 2025 | 7.33 | 7.33 | 7.24 | 7.31 | 7.26 | 4.26% | 429 |