Kikkoman Corporation (FRA:KIK)
Germany
· Delayed Price · Currency is EUR 7.80
+0.15 (1.96%)
At close: Dec 5, 2025
Kikkoman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 1.96% | 4 |
| Dec 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Dec 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Dec 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Dec 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Nov 28, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 4.58% | 251 |
| Nov 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Nov 26, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Nov 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Nov 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Nov 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Nov 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Nov 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Nov 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | - |
| Nov 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 20 |
| Nov 14, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 3.31% | 5 |
| Nov 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Nov 12, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Nov 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Nov 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Nov 7, 2025 | 7.55 | 7.65 | 7.50 | 7.50 | 7.50 | 8.70% | 504 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Nov 5, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Nov 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | - |
| Nov 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Oct 31, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.19% | 4 |
| Oct 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Oct 29, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.19% | 16 |
| Oct 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 300 |
| Oct 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Oct 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -7.95% | 4 |
| Oct 23, 2025 | 7.15 | 7.55 | 7.15 | 7.55 | 7.55 | - | 200 |
| Oct 22, 2025 | 7.20 | 7.55 | 7.20 | 7.55 | 7.55 | 6.34% | 1,200 |
| Oct 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Oct 20, 2025 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | -1.32% | 867 |
| Oct 17, 2025 | 7.10 | 7.60 | 7.10 | 7.60 | 7.60 | 7.04% | 6 |
| Oct 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Oct 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -5.37% | - |
| Oct 14, 2025 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | 2.05% | 25 |
| Oct 13, 2025 | 6.90 | 7.35 | 6.90 | 7.30 | 7.30 | -1.35% | 93 |
| Oct 10, 2025 | 7.00 | 7.40 | 6.95 | 7.40 | 7.40 | 3.50% | 12 |
| Oct 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Oct 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Oct 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Oct 6, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Oct 3, 2025 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 5.71% | 9 |
| Oct 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -8.50% | - |
| Sep 26, 2025 | 7.20 | 7.65 | 7.20 | 7.65 | 7.59 | 6.25% | 2 |
| Sep 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -0.69% | - |
| Sep 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | 0.69% | - |
| Sep 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -0.69% | - |
| Sep 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -5.84% | - |
| Sep 19, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.64 | 2.67% | 1,004 |
| Sep 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | - | - |
| Sep 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | - | - |
| Sep 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | - | - |
| Sep 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | -1.32% | - |
| Sep 12, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.54 | 1.33% | 9 |
| Sep 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | - | - |
| Sep 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | - | - |
| Sep 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | 0.67% | - |
| Sep 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.39 | -3.87% | - |
| Sep 5, 2025 | 7.35 | 7.75 | 7.35 | 7.75 | 7.69 | 5.44% | 6 |
| Sep 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| Sep 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 0.68% | - |
| Sep 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | 1.39% | - |
| Sep 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -5.88% | - |
| Aug 29, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.59 | -1.29% | 173 |
| Aug 28, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.69 | 1.97% | 150 |
| Aug 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | - | - |
| Aug 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | - | - |
| Aug 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | -3.18% | - |
| Aug 22, 2025 | 7.35 | 7.85 | 7.35 | 7.85 | 7.79 | 4.67% | 6 |
| Aug 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | -1.32% | - |
| Aug 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | -4.40% | - |
| Aug 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | 6.00% | 300 |
| Aug 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | -4.46% | - |
| Aug 15, 2025 | 7.55 | 7.85 | 7.55 | 7.85 | 7.79 | 4.67% | 8 |
| Aug 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | - | - |
| Aug 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | -6.25% | - |
| Aug 12, 2025 | 7.55 | 8.00 | 7.55 | 8.00 | 7.94 | 9.59% | 400 |
| Aug 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | -6.41% | - |
| Aug 8, 2025 | 7.40 | 7.80 | 7.40 | 7.80 | 7.74 | -0.64% | 3 |
| Aug 7, 2025 | 7.35 | 7.85 | 7.35 | 7.85 | 7.79 | 6.08% | 300 |
| Aug 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | -2.63% | - |
| Aug 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | 0.66% | - |
| Aug 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | -6.21% | - |
| Aug 1, 2025 | 7.65 | 8.05 | 7.55 | 8.05 | 7.99 | 6.62% | 6 |
| Jul 31, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | 0.67% | - |
| Jul 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | - | - |
| Jul 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | - | - |
| Jul 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | -3.85% | - |
| Jul 25, 2025 | 7.50 | 7.80 | 7.45 | 7.80 | 7.74 | -3.11% | 11 |
| Jul 24, 2025 | 7.60 | 8.05 | 7.60 | 8.05 | 7.99 | 7.33% | 5 |
| Jul 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | 3.45% | - |
| Jul 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -6.45% | - |
| Jul 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | -0.64% | 51 |