Kraken Robotics Inc. (FRA:2KQ)
Germany · Delayed Price · Currency is EUR 5.05
+0.46 (10.02%)
At close: Jan 9, 2026
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.84 | 5.16 | 4.84 | 5.05 | 5.05 | 10.02% | 6,815 |
| Jan 8, 2026 | 4.54 | 4.62 | 4.54 | 4.59 | 4.59 | 3.49% | 1,526 |
| Jan 7, 2026 | 4.35 | 4.59 | 4.35 | 4.44 | 4.44 | 3.02% | 1,869 |
| Jan 6, 2026 | 4.39 | 4.50 | 4.31 | 4.31 | 4.31 | -2.05% | 1,747 |
| Jan 5, 2026 | 4.45 | 4.45 | 4.18 | 4.40 | 4.40 | 4.89% | 8,757 |
| Jan 2, 2026 | 4.10 | 4.19 | 4.01 | 4.19 | 4.19 | 6.08% | 11,866 |
| Dec 30, 2025 | 3.92 | 3.95 | 3.92 | 3.95 | 3.95 | 1.15% | 260 |
| Dec 29, 2025 | 3.90 | 3.93 | 3.87 | 3.91 | 3.91 | 1.56% | 8,872 |
| Dec 23, 2025 | 3.69 | 3.85 | 3.69 | 3.85 | 3.85 | 1.18% | 2,960 |
| Dec 22, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | 2.29% | 5,770 |
| 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 |