The Kansai Electric Power Company, Incorporated (FRA:KPO)
Germany
· Delayed Price · Currency is EUR 13.82
-0.12 (-0.83%)
Last updated: Dec 3, 2025, 8:13 AM CET
FRA:KPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.47% | - |
| Dec 3, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.83% | - |
| Dec 2, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -2.79% | - |
| Dec 1, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.68% | - |
| Nov 28, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 2.86% | - |
| Nov 27, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -2.41% | - |
| Nov 26, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.94% | - |
| Nov 25, 2025 | 14.05 | 14.39 | 14.05 | 14.39 | 14.39 | 3.71% | 150 |
| Nov 24, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.50% | - |
| Nov 21, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.04% | - |
| Nov 20, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -2.48% | - |
| Nov 19, 2025 | 13.92 | 14.30 | 13.92 | 14.30 | 14.30 | 4.08% | 150 |
| Nov 18, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.25% | - |
| Nov 17, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.61% | - |
| Nov 14, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.74% | - |
| Nov 13, 2025 | 13.97 | 14.10 | 13.97 | 14.10 | 14.10 | 0.21% | 70 |
| Nov 12, 2025 | 13.61 | 14.07 | 13.61 | 14.07 | 14.07 | 3.61% | 20 |
| Nov 11, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 3.39% | - |
| Nov 10, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.61% | - |
| Nov 7, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.64% | - |
| Nov 6, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Nov 5, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2.72% | 2,895 |
| Nov 4, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -2.28% | - |
| Nov 3, 2025 | 13.73 | 13.73 | 13.35 | 13.35 | 13.35 | 1.06% | 219 |
| Oct 31, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.08% | 320 |
| Oct 30, 2025 | 12.55 | 13.20 | 12.55 | 13.20 | 13.20 | 7.84% | 1,000 |
| Oct 29, 2025 | 12.23 | 12.24 | 12.23 | 12.24 | 12.24 | -1.84% | 19 |
| Oct 28, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.81% | - |
| Oct 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.27% | 250 |
| Oct 24, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.08% | - |
| Oct 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.31% | - |
| Oct 22, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | - |
| Oct 21, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -2.27% | - |
| Oct 20, 2025 | 12.77 | 13.00 | 12.77 | 13.00 | 13.00 | 2.56% | 2,307 |
| Oct 17, 2025 | 12.67 | 12.68 | 12.67 | 12.68 | 12.68 | -0.82% | 250 |
| Oct 16, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 2.98% | - |
| Oct 15, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.82% | - |
| Oct 14, 2025 | 12.24 | 12.64 | 12.24 | 12.64 | 12.64 | 3.02% | 1,150 |
| Oct 13, 2025 | 12.70 | 12.70 | 12.27 | 12.27 | 12.27 | -2.19% | 6,100 |
| Oct 10, 2025 | 12.24 | 12.55 | 12.24 | 12.55 | 12.55 | 0.20% | 820 |
| Oct 9, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.79% | - |
| Oct 8, 2025 | 12.29 | 12.62 | 12.29 | 12.62 | 12.62 | 1.04% | 162 |
| Oct 7, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -2.46% | - |
| Oct 6, 2025 | 12.21 | 12.81 | 12.21 | 12.81 | 12.81 | 3.27% | 209 |
| Oct 3, 2025 | 12.08 | 12.40 | 12.08 | 12.40 | 12.40 | 5.00% | 820 |
| Oct 2, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -2.68% | - |
| Oct 1, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.21% | - |
| Sep 30, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -5.96% | - |
| Sep 29, 2025 | 12.60 | 12.75 | 12.60 | 12.75 | 12.75 | 1.19% | 1,012 |
| Sep 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | -4.40% | - |
| Sep 25, 2025 | 12.60 | 13.18 | 12.60 | 13.18 | 13.00 | 5.65% | 1,233 |
| Sep 24, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.31 | 0.28% | - |
| Sep 23, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.27 | -0.72% | - |
| Sep 22, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.36 | 1.38% | - |
| Sep 19, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.19 | 0.04% | - |
| Sep 18, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.19 | -1.94% | - |
| Sep 17, 2025 | 12.54 | 12.60 | 12.54 | 12.60 | 12.43 | -3.71% | 360 |
| Sep 16, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 12.91 | -1.32% | 80 |
| Sep 15, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.08 | -3.07% | - |
| Sep 12, 2025 | 13.17 | 13.69 | 13.17 | 13.68 | 13.49 | 0.96% | 535 |
| Sep 11, 2025 | 13.16 | 13.75 | 13.16 | 13.55 | 13.37 | 6.73% | 1,200 |
| Sep 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | 5.18% | - |
| Sep 9, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 11.91 | 0.46% | - |
| Sep 8, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.85 | 0.50% | - |
| Sep 5, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.79 | -0.79% | - |
| Sep 4, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.89 | 1.43% | - |
| Sep 3, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.72 | -2.14% | 40 |
| Sep 2, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 11.97 | 0.83% | 6 |
| Sep 1, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 11.88 | 1.69% | - |
| Aug 29, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.68 | -4.63% | - |
| Aug 28, 2025 | 12.01 | 12.42 | 12.01 | 12.42 | 12.25 | 3.80% | 800 |
| Aug 27, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.80 | 2.88% | - |
| Aug 26, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.47 | -0.94% | - |
| Aug 25, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.58 | -2.53% | - |
| Aug 22, 2025 | 11.96 | 12.04 | 11.96 | 12.04 | 11.88 | 2.03% | 8 |
| Aug 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.64 | -0.42% | - |
| Aug 20, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.69 | -0.67% | - |
| Aug 19, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.77 | 3.29% | - |
| Aug 18, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.39 | -3.75% | - |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.84 | 3.94% | - |
| Aug 14, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.39 | 1.58% | - |
| Aug 13, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.21 | -1.13% | - |
| Aug 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.34 | 0.57% | - |
| Aug 11, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.27 | 0.13% | - |
| Aug 8, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.26 | 0.31% | - |
| Aug 7, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.22 | 1.74% | - |
| Aug 6, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.03 | 0.86% | - |
| Aug 5, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 10.94 | 2.73% | - |
| Aug 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.65 | -0.23% | - |
| Aug 1, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.67 | 1.36% | - |
| Jul 31, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.53 | 1.23% | - |
| Jul 30, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.40 | 0.05% | - |
| Jul 29, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.40 | 0.24% | - |
| Jul 28, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.37 | -0.94% | - |
| Jul 25, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.47 | -0.23% | - |
| Jul 24, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.50 | 2.26% | - |
| Jul 23, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.26 | -0.05% | - |
| Jul 22, 2025 | 10.12 | 10.41 | 10.12 | 10.41 | 10.27 | 4.60% | 125 |
| Jul 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | 1.32% | - |
| Jul 18, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.69 | 0.37% | - |