Kraken Robotics Inc. (FRA:2KQ)
Germany · Delayed Price · Currency is EUR 5.32
+0.10 (1.92%)
At close: Mar 27, 2026
FRA:2KQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.18 | 5.32 | 5.17 | 5.32 | 5.32 | 1.92% | 440 |
| Mar 26, 2026 | 5.60 | 5.65 | 5.22 | 5.22 | 5.22 | -8.42% | 1,220 |
| Mar 25, 2026 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | -0.52% | - |
| Mar 24, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 3.43% | - |
| Mar 23, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.95% | 270 |
| Mar 20, 2026 | 5.75 | 5.88 | 5.65 | 5.65 | 5.65 | - | 1,200 |
| Mar 19, 2026 | 6.02 | 6.02 | 5.65 | 5.65 | 5.65 | -14.13% | 1,400 |
| Mar 18, 2026 | 6.28 | 6.58 | 6.28 | 6.58 | 6.58 | 4.28% | 2,937 |
| Mar 17, 2026 | 6.12 | 6.31 | 6.12 | 6.31 | 6.31 | 2.77% | 575 |
| Mar 16, 2026 | 6.15 | 6.15 | 5.74 | 6.14 | 6.14 | -0.81% | 6,695 |
| Mar 13, 2026 | 6.30 | 6.36 | 6.19 | 6.19 | 6.19 | 0.32% | 6,184 |
| Mar 12, 2026 | 6.33 | 6.75 | 6.15 | 6.17 | 6.17 | -4.34% | 19,275 |
| Mar 11, 2026 | 6.30 | 6.77 | 6.30 | 6.45 | 6.45 | -0.15% | 3,994 |
| Mar 10, 2026 | 5.70 | 6.46 | 5.70 | 6.46 | 6.46 | 14.54% | 5,476 |
| Mar 9, 2026 | 5.09 | 5.64 | 5.05 | 5.64 | 5.64 | 5.42% | 1,010 |
| Mar 6, 2026 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | -5.64% | - |
| Mar 5, 2026 | 5.81 | 6.03 | 5.67 | 5.67 | 5.67 | -0.70% | 121 |
| Mar 4, 2026 | 6.01 | 6.19 | 5.60 | 5.71 | 5.71 | -4.03% | 2,190 |
| Mar 3, 2026 | 5.84 | 5.95 | 5.39 | 5.95 | 5.95 | 18.53% | 1,666 |
| Mar 2, 2026 | 5.30 | 5.30 | 4.92 | 5.02 | 5.02 | -3.46% | 1,491 |
| Feb 27, 2026 | 5.34 | 5.44 | 5.20 | 5.20 | 5.20 | -4.06% | 1,720 |
| Feb 26, 2026 | 5.25 | 5.43 | 5.25 | 5.42 | 5.42 | 1.50% | 207 |
| Feb 25, 2026 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | 8.54% | 1,270 |
| Feb 24, 2026 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 0.10% | 6,071 |
| Feb 23, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.92 | -4.19% | 5,100 |
| Feb 20, 2026 | 5.00 | 5.13 | 5.00 | 5.13 | 5.13 | 2.19% | 980 |
| Feb 19, 2026 | 4.89 | 5.08 | 4.89 | 5.02 | 5.02 | 5.02% | 560 |
| Feb 18, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 2.58% | 540 |
| Feb 17, 2026 | 4.47 | 4.66 | 4.47 | 4.66 | 4.66 | -3.72% | 1,514 |
| Feb 16, 2026 | 4.80 | 4.84 | 4.42 | 4.84 | 4.84 | 10.38% | 2,750 |
| Feb 13, 2026 | 4.49 | 4.49 | 4.39 | 4.39 | 4.39 | -5.70% | - |
| Feb 12, 2026 | 5.10 | 5.10 | 4.65 | 4.65 | 4.65 | -7.19% | 2,969 |
| Feb 11, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -3.09% | 1,000 |
| Feb 10, 2026 | 5.06 | 5.21 | 4.98 | 5.17 | 5.17 | 3.71% | 1,168 |
| Feb 9, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.47% | - |
| Feb 6, 2026 | 4.61 | 4.87 | 4.60 | 4.87 | 4.87 | 5.53% | 1,262 |
| Feb 5, 2026 | 4.56 | 4.61 | 4.49 | 4.61 | 4.61 | -8.17% | 680 |
| Feb 4, 2026 | 5.04 | 5.15 | 5.02 | 5.02 | 5.02 | 2.34% | 2,228 |
| Feb 3, 2026 | 5.25 | 5.25 | 4.90 | 4.91 | 4.91 | 6.86% | 5,640 |
| Feb 2, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -9.82% | 6,300 |
| Jan 30, 2026 | 5.24 | 5.33 | 5.08 | 5.09 | 5.09 | -3.96% | 4,710 |
| Jan 29, 2026 | 5.58 | 5.85 | 5.18 | 5.30 | 5.30 | -3.11% | 10,103 |
| Jan 28, 2026 | 5.31 | 5.58 | 5.31 | 5.47 | 5.47 | 7.25% | 5,456 |
| Jan 27, 2026 | 5.19 | 5.20 | 5.10 | 5.10 | 5.10 | -2.67% | 1,500 |
| Jan 26, 2026 | 5.12 | 5.29 | 5.04 | 5.24 | 5.24 | 2.34% | 30,193 |
| Jan 23, 2026 | 4.95 | 5.12 | 4.95 | 5.12 | 5.12 | 8.94% | 490 |
| Jan 22, 2026 | 4.80 | 4.89 | 4.70 | 4.70 | 4.70 | - | 3,471 |
| Jan 21, 2026 | 4.77 | 4.78 | 4.70 | 4.70 | 4.70 | -0.32% | 1,941 |
| Jan 20, 2026 | 4.69 | 4.84 | 4.55 | 4.72 | 4.72 | 0.32% | 16,950 |
| Jan 19, 2026 | 4.96 | 5.05 | 4.70 | 4.70 | 4.70 | -3.19% | 4,823 |