Kraken Robotics Inc. (FRA:2KQ)
Germany · Delayed Price · Currency is EUR 5.23
-0.07 (-1.32%)
Last updated: Jan 30, 2026, 1:50 PM CET
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.90 | 5.10 | 4.86 | 4.86 | 4.86 | -3.09% | 5,740 |
| Jan 15, 2026 | 4.96 | 5.08 | 4.96 | 5.01 | 5.01 | 1.62% | 20,467 |
| Jan 14, 2026 | 5.33 | 5.38 | 4.93 | 4.93 | 4.93 | -10.04% | 17,310 |
| Jan 13, 2026 | 5.26 | 5.48 | 5.23 | 5.48 | 5.48 | 9.60% | 16,392 |
| Jan 12, 2026 | 5.20 | 5.21 | 5.00 | 5.00 | 5.00 | -0.99% | 5,675 |
| 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 |