Akatsuki Inc. (FRA:7QT)
Germany
· Delayed Price · Currency is EUR 14.00
-0.10 (-0.71%)
At close: Dec 5, 2025
Akatsuki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Dec 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Dec 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Dec 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Nov 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Nov 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Nov 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Nov 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Nov 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Nov 20, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Nov 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Nov 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Nov 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| Nov 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Nov 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Nov 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Nov 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Nov 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Nov 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 31, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Oct 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Oct 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Oct 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Oct 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Oct 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Oct 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Oct 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Oct 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Oct 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Oct 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Oct 13, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Oct 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Oct 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Oct 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Oct 6, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Oct 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Oct 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Sep 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Sep 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Sep 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.39 | - | - |
| Sep 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.39 | 0.64% | - |
| Sep 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.29 | -0.64% | - |
| Sep 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.39 | -0.63% | - |
| Sep 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | - | - |
| Sep 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | -4.24% | - |
| Sep 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.17 | 0.61% | - |
| Sep 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.07 | - | - |
| Sep 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.07 | -0.61% | - |
| Sep 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.17 | - | - |
| Sep 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.17 | -2.37% | - |
| Sep 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.56 | -2.87% | - |
| Sep 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.05 | 5.45% | - |
| Sep 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.17 | 0.61% | - |
| Sep 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.07 | 1.23% | - |
| Sep 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.88 | - | - |
| Sep 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.88 | 1.89% | - |
| Sep 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | 1.27% | - |
| Sep 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.39 | -5.42% | - |
| Sep 1, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.27 | -2.92% | - |
| Aug 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.76 | -0.58% | - |
| Aug 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.86 | - | - |
| Aug 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.86 | -0.58% | - |
| Aug 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.95 | -3.35% | - |
| Aug 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.54 | 0.56% | - |
| Aug 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | -0.56% | - |
| Aug 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.54 | 0.56% | - |
| Aug 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | - | - |
| Aug 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | 4.09% | - |
| Aug 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.76 | 3.64% | - |
| Aug 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.17 | -0.60% | - |
| Aug 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.27 | 0.61% | - |
| Aug 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.17 | 0.61% | - |
| Aug 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.07 | -7.87% | - |
| Aug 11, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.44 | -0.56% | 200 |
| Aug 8, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.54 | - | 200 |
| Aug 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.54 | - | - |
| Aug 6, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.54 | 0.56% | - |
| Aug 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | 2.89% | - |
| Aug 4, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.95 | 0.58% | - |
| Aug 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.86 | - | - |
| Jul 31, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.86 | -0.58% | - |
| Jul 30, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.95 | 1.76% | - |
| Jul 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.66 | 3.03% | - |
| Jul 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.17 | -1.79% | - |
| Jul 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.46 | - | - |
| Jul 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.46 | - | - |
| Jul 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.46 | 1.20% | - |
| Jul 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.27 | -1.19% | - |
| Jul 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.46 | - | - |