Kraken Robotics Inc. (FRA:2KQ)
Germany · Delayed Price · Currency is EUR 3.715
+0.165 (4.65%)
At close: Dec 19, 2025
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.56 | 3.72 | 3.56 | 3.72 | 3.72 | 4.65% | 300 |
| Dec 18, 2025 | 3.46 | 3.55 | 3.46 | 3.55 | 3.55 | 2.16% | 600 |
| Dec 17, 2025 | 3.62 | 3.62 | 3.46 | 3.48 | 3.48 | -5.57% | 1,200 |
| Dec 16, 2025 | 3.69 | 3.72 | 3.40 | 3.68 | 3.68 | -1.87% | 85,750 |
| Dec 15, 2025 | 3.76 | 3.82 | 3.75 | 3.75 | 3.75 | -2.09% | 11,827 |
| Dec 12, 2025 | 3.80 | 4.00 | 3.80 | 3.83 | 3.83 | 0.66% | 3,400 |
| Dec 11, 2025 | 3.86 | 3.98 | 3.80 | 3.81 | 3.81 | -4.87% | 128 |
| Dec 10, 2025 | 3.94 | 4.00 | 3.78 | 4.00 | 4.00 | 2.83% | 3,465 |
| Dec 9, 2025 | 3.79 | 3.89 | 3.79 | 3.89 | 3.89 | 3.05% | 13,380 |
| Dec 8, 2025 | 3.69 | 3.93 | 3.69 | 3.78 | 3.78 | 2.30% | 9,015 |
| Dec 5, 2025 | 3.72 | 3.79 | 3.67 | 3.69 | 3.69 | 1.51% | 1,000 |
| Dec 4, 2025 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | 0.28% | - |
| Dec 3, 2025 | 3.42 | 3.63 | 3.42 | 3.63 | 3.63 | 3.42% | 8,550 |
| Dec 2, 2025 | 3.41 | 3.51 | 3.36 | 3.51 | 3.51 | 5.26% | 3,700 |
| Dec 1, 2025 | 3.90 | 3.93 | 3.33 | 3.33 | 3.33 | -5.40% | 8,930 |
| Nov 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.43% | - |
| Nov 27, 2025 | 3.60 | 3.81 | 3.60 | 3.65 | 3.65 | 3.26% | 5,830 |
| Nov 26, 2025 | 3.63 | 3.71 | 3.53 | 3.53 | 3.53 | -2.62% | 180 |
| Nov 25, 2025 | 3.28 | 3.63 | 3.28 | 3.63 | 3.63 | 8.70% | 4,740 |
| Nov 24, 2025 | 3.27 | 3.37 | 3.27 | 3.34 | 3.34 | 4.55% | 1,950 |
| Nov 21, 2025 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | -2.30% | - |
| Nov 20, 2025 | 3.23 | 3.53 | 3.23 | 3.27 | 3.27 | -0.61% | - |
| Nov 19, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 5.29% | 2,500 |
| Nov 18, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -4.00% | 3,000 |
| Nov 17, 2025 | 3.06 | 3.39 | 3.06 | 3.25 | 3.25 | 0.15% | 1,600 |
| Nov 14, 2025 | 3.08 | 3.25 | 3.00 | 3.25 | 3.25 | 3.02% | 10,447 |
| Nov 13, 2025 | 3.38 | 3.45 | 3.10 | 3.15 | 3.15 | -8.16% | 5,329 |
| Nov 12, 2025 | 3.38 | 3.43 | 3.38 | 3.43 | 3.43 | -0.29% | 75 |
| Nov 11, 2025 | 3.55 | 3.58 | 3.40 | 3.44 | 3.44 | -4.31% | 3,750 |
| Nov 10, 2025 | 3.29 | 3.60 | 3.29 | 3.60 | 3.60 | 8.94% | 1,570 |
| Nov 7, 2025 | 3.21 | 3.30 | 3.20 | 3.30 | 3.30 | -1.49% | 325 |
| Nov 6, 2025 | 3.30 | 3.36 | 3.16 | 3.35 | 3.35 | -3.18% | 6,001 |
| Nov 5, 2025 | 3.47 | 3.58 | 3.46 | 3.46 | 3.46 | 0.73% | 4,116 |
| Nov 4, 2025 | 3.61 | 3.61 | 3.44 | 3.44 | 3.44 | -8.89% | - |
| Nov 3, 2025 | 4.15 | 4.15 | 3.77 | 3.77 | 3.77 | -5.51% | 2,970 |
| Oct 31, 2025 | 4.07 | 4.07 | 3.93 | 3.99 | 3.99 | -0.75% | 1,220 |
| Oct 30, 2025 | 4.26 | 4.26 | 3.90 | 4.02 | 4.02 | -9.66% | 3,500 |
| Oct 29, 2025 | 4.47 | 4.59 | 4.45 | 4.45 | 4.45 | 1.95% | 14,536 |
| Oct 28, 2025 | 4.20 | 4.37 | 4.20 | 4.37 | 4.37 | 4.68% | 500 |
| Oct 27, 2025 | 4.23 | 4.46 | 4.17 | 4.17 | 4.17 | 0.97% | 35,823 |
| Oct 24, 2025 | 4.05 | 4.13 | 4.05 | 4.13 | 4.13 | -3.73% | 5,500 |
| Oct 23, 2025 | 4.52 | 4.60 | 4.29 | 4.29 | 4.29 | -5.09% | 6,583 |
| Oct 22, 2025 | 4.28 | 4.92 | 4.15 | 4.52 | 4.52 | 7.24% | 45,839 |
| Oct 21, 2025 | 3.70 | 4.48 | 3.70 | 4.22 | 4.22 | 14.85% | 23,945 |
| Oct 20, 2025 | 3.63 | 3.70 | 3.52 | 3.67 | 3.67 | 16.51% | 1,350 |
| Oct 17, 2025 | 3.49 | 3.57 | 3.08 | 3.15 | 3.15 | -16.33% | 13,910 |
| Oct 16, 2025 | 3.62 | 3.77 | 3.62 | 3.77 | 3.77 | 2.31% | 300 |
| Oct 15, 2025 | 3.90 | 3.91 | 3.65 | 3.68 | 3.68 | -3.16% | 1,846 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.56 | 3.80 | 3.80 | -4.52% | 4,036 |
| Oct 13, 2025 | 3.52 | 4.09 | 3.52 | 3.98 | 3.98 | 9.34% | 20,125 |