Kraken Robotics Inc. (FRA:2KQ)
Germany · Delayed Price · Currency is EUR 4.900
-0.360 (-6.84%)
Last updated: Jun 3, 2026, 5:45 PM CET
FRA:2KQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.10 | 5.29 | 4.90 | 4.90 | - | -6.84% | - |
| Jun 2, 2026 | 5.01 | 5.28 | 4.89 | 5.26 | 5.26 | 4.16% | 4,230 |
| Jun 1, 2026 | 4.68 | 5.05 | 4.68 | 5.05 | 5.05 | 7.22% | 2,533 |
| May 29, 2026 | 4.80 | 5.03 | 4.61 | 4.71 | 4.71 | -4.85% | 2,510 |
| May 28, 2026 | 4.82 | 4.95 | 4.81 | 4.95 | 4.95 | -1.79% | 6,650 |
| May 27, 2026 | 4.96 | 5.12 | 4.96 | 5.04 | 5.04 | -1.95% | 530 |
| May 26, 2026 | 4.79 | 5.14 | 4.79 | 5.14 | 5.14 | 7.08% | 60 |
| May 25, 2026 | 4.61 | 4.80 | 4.61 | 4.80 | 4.80 | 3.11% | 203 |
| May 22, 2026 | 4.74 | 4.87 | 4.66 | 4.66 | 4.66 | -1.79% | 868 |
| May 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.85% | - |
| May 20, 2026 | 4.58 | 4.93 | 4.58 | 4.93 | 4.93 | 8.71% | 125 |
| May 19, 2026 | 4.38 | 4.56 | 4.38 | 4.54 | 4.54 | 1.68% | 1,960 |
| May 18, 2026 | 4.53 | 4.76 | 4.46 | 4.46 | 4.46 | -2.09% | 1,350 |
| May 15, 2026 | 4.55 | 4.82 | 4.43 | 4.56 | 4.56 | 1.56% | 4,607 |
| May 14, 2026 | 4.60 | 4.60 | 4.49 | 4.49 | 4.49 | 11.15% | 390 |
| May 13, 2026 | 4.18 | 4.43 | 4.00 | 4.04 | 4.04 | -1.22% | 2,950 |
| May 12, 2026 | 4.23 | 4.32 | 4.09 | 4.09 | 4.09 | -5.33% | 3,189 |
| May 11, 2026 | 4.28 | 4.44 | 4.11 | 4.32 | 4.32 | 0.35% | 2,823 |
| May 8, 2026 | 4.46 | 4.68 | 4.30 | 4.30 | 4.30 | -4.23% | 1,103 |
| May 7, 2026 | 4.40 | 4.67 | 4.40 | 4.49 | 4.49 | 0.34% | 315 |
| May 6, 2026 | 4.35 | 4.85 | 4.35 | 4.48 | 4.48 | -2.82% | 4,310 |
| May 5, 2026 | 4.77 | 4.96 | 4.61 | 4.61 | 4.61 | -1.50% | 5,612 |
| May 4, 2026 | 4.62 | 4.70 | 4.56 | 4.68 | 4.68 | -4.59% | 5,100 |
| Apr 30, 2026 | 4.85 | 4.91 | 4.85 | 4.90 | 4.90 | 2.30% | 7,055 |
| Apr 29, 2026 | 4.78 | 5.00 | 4.78 | 4.79 | 4.79 | 0.63% | 1,205 |
| Apr 28, 2026 | 4.94 | 5.24 | 4.76 | 4.76 | 4.76 | -5.56% | 3,570 |
| Apr 27, 2026 | 5.07 | 5.07 | 4.89 | 5.04 | 5.04 | -0.20% | 5,060 |
| Apr 24, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | -0.98% | 3,000 |
| Apr 23, 2026 | 5.31 | 5.40 | 5.10 | 5.10 | 5.10 | -3.23% | 3,380 |
| Apr 22, 2026 | 5.14 | 5.27 | 5.14 | 5.27 | 5.27 | 0.19% | 1,075 |
| Apr 21, 2026 | 5.50 | 5.63 | 5.26 | 5.26 | 5.26 | -1.31% | 645 |
| Apr 20, 2026 | 5.70 | 5.70 | 5.33 | 5.33 | 5.33 | -4.82% | 200 |
| Apr 17, 2026 | 5.33 | 5.67 | 5.33 | 5.60 | 5.60 | 8.53% | 1,371 |
| Apr 16, 2026 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | -2.46% | 100 |
| Apr 15, 2026 | 5.20 | 5.52 | 5.20 | 5.29 | 5.29 | -0.94% | 1,420 |
| Apr 14, 2026 | 5.40 | 5.66 | 5.34 | 5.34 | 5.34 | 2.30% | 620 |
| Apr 13, 2026 | 4.95 | 5.22 | 4.95 | 5.22 | 5.22 | 2.76% | 105 |
| Apr 10, 2026 | 5.12 | 5.12 | 5.00 | 5.08 | 5.08 | -1.36% | 2,510 |
| Apr 9, 2026 | 5.08 | 5.22 | 5.08 | 5.15 | 5.15 | 0.98% | 160 |
| Apr 8, 2026 | 5.26 | 5.53 | 5.10 | 5.10 | 5.10 | -3.59% | 1,176 |
| Apr 7, 2026 | 5.43 | 5.43 | 5.29 | 5.29 | 5.29 | 8.29% | 325 |
| Apr 2, 2026 | 4.99 | 5.00 | 4.89 | 4.89 | 4.89 | -6.95% | 1,400 |
| Apr 1, 2026 | 5.15 | 5.25 | 5.08 | 5.25 | 5.25 | 7.36% | 2,593 |
| Mar 31, 2026 | 4.70 | 4.89 | 4.70 | 4.89 | 4.89 | 2.30% | 5,250 |
| Mar 30, 2026 | 5.08 | 5.08 | 4.78 | 4.78 | 4.78 | -10.15% | 2,926 |
| 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 |