KDventures AB (FRA:2I9)
Germany · Delayed Price · Currency is EUR 0.0028
+0.0005 (21.74%)
Last updated: Feb 23, 2026, 8:21 AM CET
KDventures AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -94.74% | - |
| Feb 19, 2026 | 0.00 | 0.04 | 0.00 | 0.04 | 0.04 | 1.00% | 1,522 |
| Feb 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -81.30% | - |
| Feb 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 101.64% | - |
| Feb 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 306.67% | - |
| Feb 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -46.43% | - |
| Feb 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00% | - |
| Feb 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Feb 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Feb 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Feb 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -85.71% | - |
| Feb 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -41.67% | - |
| Feb 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -45.45% | - |
| Feb 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Feb 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 29.41% | - |
| Jan 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.53% | - |
| Jan 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -53.66% | - |
| Jan 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.14% | - |
| Jan 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -22.22% | - |
| Jan 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 40.62% | - |
| Jan 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | - |
| Jan 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.26% | - |
| Jan 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.00% | - |
| Jan 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.76% | - |
| Jan 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.67% | - |
| Jan 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -19.64% | - |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -44.00% | - |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.89% | - |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.11% | - |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 57.89% | - |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -60.96% | - |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.68% | - |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.09% | - |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.53% | - |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 5.56% | - |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -73.63% | - |
| Dec 29, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.04 | 212.00% | 9,925 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 6.06% | - |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -5.17% | - |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -1.14% | - |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 6.02% | - |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -18.23% | - |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 113.68% | - |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.04% | - |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 141.46% | - |
| Dec 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.89% | - |
| Dec 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.32% | - |
| Dec 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.45% | - |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | -12.70% | - |