Kyoritsu Maintenance Co., Ltd. (FRA:648)
Germany
· Delayed Price · Currency is EUR 15.30
+0.10 (0.66%)
Last updated: Dec 5, 2025, 5:15 PM CET
Kyoritsu Maintenance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Dec 4, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 1.33% | - |
| Dec 3, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -0.66% | - |
| Dec 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Dec 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Nov 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Nov 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Nov 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Nov 25, 2025 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Nov 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 21, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 3.42% | - |
| Nov 20, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -2.01% | - |
| Nov 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Nov 18, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -1.95% | - |
| Nov 17, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -8.88% | - |
| Nov 14, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | -0.59% | - |
| Nov 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Nov 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Nov 11, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Nov 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 7.36% | - |
| Nov 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Nov 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Nov 5, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Nov 4, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -4.19% | - |
| Nov 3, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 0.60% | - |
| Oct 31, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Oct 30, 2025 | 16.40 | 16.40 | 16.30 | 16.40 | 16.40 | - | - |
| Oct 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Oct 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 27, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Oct 24, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Oct 23, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 22, 2025 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Oct 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Oct 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Oct 17, 2025 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Oct 16, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | -1.18% | - |
| Oct 15, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Oct 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 10, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | -1.15% | - |
| Oct 9, 2025 | 17.40 | 17.40 | 17.30 | 17.40 | 17.40 | -1.14% | - |
| Oct 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Oct 7, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Oct 6, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 3, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | - | - |
| Oct 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Oct 1, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | - |
| Sep 30, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Sep 29, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -3.16% | - |
| Sep 26, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 18.87 | 0.53% | - |
| Sep 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | 0.53% | - |
| Sep 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | 0.53% | - |
| Sep 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | - | - |
| Sep 22, 2025 | 18.70 | 18.80 | 18.70 | 18.70 | 18.57 | - | - |
| Sep 19, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | -0.53% | - |
| Sep 18, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.67 | 1.08% | - |
| Sep 17, 2025 | 18.60 | 18.60 | 18.50 | 18.60 | 18.47 | -0.53% | - |
| Sep 16, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.57 | -1.06% | - |
| Sep 15, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.77 | -0.53% | - |
| Sep 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | -0.52% | - |
| Sep 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | - | - |
| Sep 10, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 18.97 | 0.53% | - |
| Sep 9, 2025 | 19.00 | 19.10 | 19.00 | 19.00 | 18.87 | -1.04% | - |
| Sep 8, 2025 | 19.20 | 19.30 | 19.20 | 19.20 | 19.07 | 1.05% | - |
| Sep 5, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 18.87 | 1.60% | - |
| Sep 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | -0.53% | - |
| Sep 3, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.67 | - | - |
| Sep 2, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.67 | -1.05% | - |
| Sep 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | -1.04% | - |
| Aug 29, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.07 | - | - |
| Aug 28, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.07 | - | - |
| Aug 27, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.07 | 1.05% | - |
| Aug 26, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 18.87 | -0.52% | - |
| Aug 25, 2025 | 19.10 | 19.10 | 19.00 | 19.10 | 18.97 | -1.55% | - |
| Aug 22, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.27 | 1.04% | - |
| Aug 21, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.07 | -2.04% | - |
| Aug 20, 2025 | 19.60 | 19.60 | 19.50 | 19.60 | 19.46 | -1.01% | - |
| Aug 19, 2025 | 19.80 | 19.80 | 19.70 | 19.80 | 19.66 | 1.54% | - |
| Aug 18, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.36 | - | - |
| Aug 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.36 | - | - |
| Aug 14, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.36 | -1.02% | - |
| Aug 13, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.56 | 0.51% | - |
| Aug 12, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.46 | -4.85% | - |
| Aug 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | 0.98% | - |
| Aug 8, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.26 | - | - |
| Aug 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | -0.97% | - |
| Aug 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | 0.98% | - |
| Aug 5, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.26 | -1.92% | - |
| Aug 4, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.66 | 0.97% | - |
| Aug 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | -1.90% | - |
| Jul 31, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 20.85 | 0.96% | - |
| Jul 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | 0.97% | - |
| Jul 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | - | - |
| Jul 28, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.46 | - | - |
| Jul 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | -0.96% | - |
| Jul 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | -0.95% | - |
| Jul 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | -0.94% | - |
| Jul 22, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.05 | 0.95% | - |
| Jul 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | - | - |