The Kingfish Company N.V. (FRA:93G)
Germany
· Delayed Price · Currency is EUR 0.276
-0.030 (-9.80%)
Last updated: Dec 5, 2025, 3:29 PM CET
The Kingfish Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | - | -2.61% | - |
| Dec 4, 2025 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | -5.56% | - |
| Dec 3, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 8.00% | - |
| Dec 2, 2025 | 0.29 | 0.34 | 0.29 | 0.30 | 0.30 | 11.94% | - |
| Dec 1, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -12.42% | - |
| Nov 28, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 8.51% | - |
| Nov 27, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 26, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 25, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -4.73% | - |
| Nov 24, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.37% | - |
| Nov 21, 2025 | 0.31 | 0.31 | 0.26 | 0.29 | 0.29 | 0.69% | - |
| Nov 20, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 19, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -2.68% | - |
| Nov 18, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 2.05% | - |
| Nov 17, 2025 | 0.33 | 0.34 | 0.29 | 0.29 | 0.29 | -10.43% | - |
| Nov 14, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.61% | - |
| Nov 13, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | 0.61% | - |
| Nov 12, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -5.23% | - |
| Nov 11, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 4.24% | - |
| Nov 10, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.85% | - |
| Nov 7, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 6, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -2.41% | - |
| Nov 5, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | 2.47% | - |
| Nov 4, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | 1.25% | - |
| Nov 3, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Oct 31, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -7.02% | - |
| Oct 30, 2025 | 0.33 | 0.34 | 0.26 | 0.34 | 0.34 | 1.18% | - |
| Oct 29, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -6.63% | - |
| Oct 28, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 150 |
| Oct 27, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | 2.26% | - |
| Oct 24, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | 4.73% | - |
| Oct 23, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -13.78% | - |
| Oct 22, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 4.26% | - |
| Oct 21, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.53% | - |
| Oct 20, 2025 | 0.37 | 0.37 | 0.33 | 0.37 | 0.37 | 0.54% | - |
| Oct 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.06% | - |
| Oct 16, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.53% | - |
| Oct 15, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 14, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -0.53% | - |
| Oct 13, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | - |
| Oct 10, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -0.53% | - |
| Oct 9, 2025 | 0.36 | 0.38 | 0.34 | 0.38 | 0.38 | 9.25% | - |
| Oct 8, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -9.42% | - |
| Oct 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Oct 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 2, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Oct 1, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -1.03% | - |
| Sep 30, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.04% | - |
| Sep 29, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 2.66% | - |
| Sep 26, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -2.08% | - |
| Sep 25, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.54% | - |
| Sep 24, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 6.49% | - |
| Sep 23, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -5.13% | - |
| Sep 22, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Sep 19, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.01% | - |
| Sep 18, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 1.02% | - |
| Sep 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 16, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.97% | - |
| Sep 15, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Sep 12, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 2.03% | - |
| Sep 11, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.83% | - |
| Sep 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 10.11% | - |
| Sep 9, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -0.53% | - |
| Sep 8, 2025 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | 3.85% | - |
| Sep 5, 2025 | 0.41 | 0.41 | 0.36 | 0.36 | 0.36 | -6.19% | - |
| Sep 4, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -6.73% | - |
| Sep 3, 2025 | 0.43 | 0.43 | 0.35 | 0.42 | 0.42 | 1.46% | 4,550 |
| Sep 2, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | -2.84% | - |
| Sep 1, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 1.93% | - |
| Aug 29, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 1.97% | - |
| Aug 28, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 0.50% | - |
| Aug 27, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -3.81% | - |
| Aug 26, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | - |
| Aug 25, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.48% | - |
| Aug 22, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | -1.88% | - |
| Aug 21, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 4.93% | - |
| Aug 20, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -0.98% | - |
| Aug 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | - |
| Aug 18, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.91% | - |
| Aug 15, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | - |
| Aug 14, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.44% | - |
| Aug 13, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.48% | - |
| Aug 12, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | - |
| Aug 11, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.46% | - |
| Aug 8, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.50% | - |
| Aug 7, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -0.50% | - |
| Aug 6, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.90% | - |
| Aug 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.48% | - |
| Aug 4, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -0.98% | - |
| Aug 1, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.77% | - |
| Jul 31, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 1.92% | - |
| Jul 30, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.97% | - |
| Jul 29, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -2.37% | - |
| Jul 28, 2025 | 0.41 | 0.42 | 0.34 | 0.42 | 0.42 | 0.48% | - |
| Jul 25, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 0.96% | - |
| Jul 24, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.42% | - |
| Jul 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | - |
| Jul 22, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.47% | - |
| Jul 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.40% | - |