PT Krakatau Steel (Persero) Tbk (FRA:07K)
Germany · Delayed Price · Currency is EUR 0.0190
+0.0070 (58.33%)
Last updated: Apr 24, 2026, 2:37 PM CET
FRA:07K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | - | 58.33% | - |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -36.84% | - |
| Apr 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 58.33% | 7,869 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.00% | - |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -35.90% | - |
| Apr 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 77.27% | 18,535 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.35% | - |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.17% | - |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | - |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.00% | - |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.17% | - |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.35% | - |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.00% | - |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | - |
| Mar 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | - |
| Mar 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.17% | - |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | - |
| Mar 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.57% | - |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.70% | - |
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.57% | - |
| Mar 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.00% | - |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.79% | - |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | - |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | - |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.23% | - |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.13% | - |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.23% | - |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.13% | - |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.23% | - |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.33% | - |