Bunka Shutter Co., Ltd. (FRA:7VK)
Germany
· Delayed Price · Currency is EUR 10.80
-0.20 (-1.82%)
At close: Dec 5, 2025
Bunka Shutter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Dec 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Dec 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Dec 1, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Nov 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Nov 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Nov 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Nov 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Nov 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Nov 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Nov 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Nov 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Nov 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Nov 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Nov 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Nov 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Nov 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Nov 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 4.50% | - |
| Nov 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Oct 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Oct 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Oct 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Oct 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Oct 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Oct 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Oct 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Oct 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Oct 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Oct 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Oct 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Oct 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Oct 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Oct 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Oct 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Oct 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Oct 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Oct 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Sep 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Sep 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Sep 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.99 | 0.76% | - |
| Sep 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | - | - |
| Sep 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | -1.50% | - |
| Sep 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.09 | -0.75% | - |
| Sep 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.19 | -0.74% | - |
| Sep 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.28 | 1.50% | - |
| Sep 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.09 | 0.76% | - |
| Sep 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.99 | -2.94% | - |
| Sep 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.38 | - | - |
| Sep 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.38 | -0.73% | - |
| Sep 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | - | - |
| Sep 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | -2.14% | - |
| Sep 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.78 | 2.94% | - |
| Sep 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.38 | - | - |
| Sep 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.38 | 1.49% | - |
| Sep 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.19 | - | - |
| Sep 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.19 | -1.47% | - |
| Sep 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.38 | -6.85% | - |
| Sep 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.37 | - | - |
| Sep 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.37 | -2.01% | - |
| Aug 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.66 | - | - |
| Aug 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.66 | 0.68% | - |
| Aug 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.56 | - | - |
| Aug 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.56 | - | - |
| Aug 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.56 | 0.68% | - |
| Aug 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | - | - |
| Aug 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | -3.29% | - |
| Aug 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.96 | 1.33% | - |
| Aug 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.76 | - | - |
| Aug 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.76 | - | - |
| Aug 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.76 | -0.66% | - |
| Aug 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.86 | -1.31% | - |
| Aug 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.05 | -1.29% | - |
| Aug 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.25 | -0.64% | - |
| Aug 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.35 | - | - |
| Aug 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.35 | 2.63% | - |
| Aug 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.96 | -0.65% | - |
| Aug 6, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.05 | 0.66% | - |
| Aug 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.96 | 4.83% | - |
| Aug 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.27 | -5.84% | - |
| Aug 1, 2025 | 14.70 | 15.40 | 14.70 | 15.40 | 15.15 | 4.76% | 8 |
| Jul 31, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | 3.52% | - |
| Jul 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.97 | 1.43% | - |
| Jul 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.78 | - | - |
| Jul 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.78 | -1.41% | - |
| Jul 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.97 | 2.16% | - |
| Jul 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.68 | - | - |
| Jul 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.68 | 1.46% | - |
| Jul 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | - | - |
| Jul 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | - | - |