Kraken Robotics Inc. (FRA:2KQ)
Germany · Delayed Price · Currency is EUR 2.730
-0.185 (-6.35%)
At close: Sep 18, 2026
FRA:2KQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.78 | 2.78 | 2.73 | 2.73 | 2.73 | -6.35% | - |
| Sep 17, 2026 | 2.92 | 2.92 | 2.82 | 2.92 | 2.92 | 5.05% | 899 |
| Sep 16, 2026 | 2.70 | 2.86 | 2.70 | 2.78 | 2.78 | 0.91% | 50 |
| Sep 15, 2026 | 2.84 | 2.84 | 2.75 | 2.75 | 2.75 | -3.17% | - |
| Sep 14, 2026 | 2.90 | 2.93 | 2.83 | 2.84 | 2.84 | -8.24% | 4,044 |
| Sep 11, 2026 | 3.00 | 3.10 | 2.90 | 3.10 | 3.10 | -0.48% | 29,150 |
| Sep 10, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.58% | - |
| Sep 9, 2026 | 3.31 | 3.31 | 3.16 | 3.16 | 3.16 | -3.81% | 1,330 |
| Sep 8, 2026 | 3.08 | 3.29 | 3.07 | 3.29 | 3.29 | 1.55% | 4,200 |
| Sep 7, 2026 | 3.08 | 3.24 | 3.08 | 3.24 | 3.24 | 2.70% | 100 |
| Sep 4, 2026 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | -5.12% | 1,000 |
| Sep 3, 2026 | 3.05 | 3.32 | 3.05 | 3.32 | 3.32 | 6.07% | 450 |
| Sep 2, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.95% | - |
| Sep 1, 2026 | 3.23 | 3.35 | 3.23 | 3.23 | 3.23 | 0.62% | 3,600 |
| Aug 31, 2026 | 3.30 | 3.38 | 3.21 | 3.21 | 3.21 | -3.46% | 6,510 |
| Aug 28, 2026 | 3.31 | 3.42 | 3.30 | 3.32 | 3.32 | -2.06% | 3,636 |
| Aug 27, 2026 | 3.51 | 3.68 | 3.39 | 3.39 | 3.39 | -5.44% | 2,060 |
| Aug 26, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | 1.56% | - |
| Aug 25, 2026 | 3.51 | 3.53 | 3.51 | 3.53 | 3.53 | -1.26% | 242 |
| Aug 24, 2026 | 3.64 | 3.68 | 3.40 | 3.58 | 3.58 | 0.70% | 2,270 |
| Aug 21, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -6.33% | - |
| Aug 20, 2026 | 3.66 | 3.90 | 3.66 | 3.79 | 3.79 | 3.69% | 1,950 |
| Aug 19, 2026 | 3.62 | 3.78 | 3.62 | 3.66 | 3.66 | -2.53% | 163 |
| Aug 18, 2026 | 3.74 | 3.88 | 3.74 | 3.75 | 3.75 | -1.32% | 3,425 |
| Aug 17, 2026 | 3.82 | 3.85 | 3.72 | 3.80 | 3.80 | -4.64% | 23,661 |
| Aug 14, 2026 | 3.94 | 4.16 | 3.94 | 3.99 | 3.99 | -3.63% | 2,024 |
| Aug 13, 2026 | 4.05 | 4.14 | 4.05 | 4.14 | 4.14 | -0.48% | - |
| Aug 12, 2026 | 3.82 | 4.16 | 3.82 | 4.16 | 4.16 | 4.79% | 1,000 |
| Aug 11, 2026 | 3.86 | 3.97 | 3.86 | 3.97 | 3.97 | 1.54% | 750 |
| Aug 10, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.56% | 261 |
| Aug 7, 2026 | 3.71 | 3.85 | 3.71 | 3.85 | 3.85 | 3.22% | 1,616 |
| Aug 6, 2026 | 3.97 | 3.97 | 3.73 | 3.73 | 3.73 | 1.36% | 900 |
| Aug 5, 2026 | 3.59 | 3.68 | 3.59 | 3.68 | 3.68 | -2.78% | 150 |
| Aug 4, 2026 | 3.59 | 3.78 | 3.59 | 3.78 | 3.78 | -1.82% | 190 |
| Aug 3, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 9.07% | 850 |
| Jul 31, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.84% | - |
| Jul 30, 2026 | 3.47 | 3.60 | 3.47 | 3.56 | 3.56 | -0.97% | 800 |
| Jul 29, 2026 | 3.85 | 3.85 | 3.60 | 3.60 | 3.60 | -0.55% | 2,250 |
| Jul 28, 2026 | 3.75 | 3.75 | 3.62 | 3.62 | 3.62 | -6.95% | 500 |
| Jul 27, 2026 | 3.70 | 3.89 | 3.70 | 3.89 | 3.89 | -2.39% | 1,500 |
| Jul 24, 2026 | 3.82 | 3.98 | 3.82 | 3.98 | 3.98 | 10.25% | 2,005 |
| Jul 23, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.90% | - |
| Jul 22, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 3.23% | - |
| Jul 21, 2026 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | -5.44% | - |
| Jul 20, 2026 | 3.61 | 3.77 | 3.61 | 3.77 | 3.77 | 6.35% | - |
| Jul 17, 2026 | 3.59 | 3.59 | 3.49 | 3.55 | 3.55 | -4.96% | 340 |
| Jul 16, 2026 | 3.79 | 3.83 | 3.73 | 3.73 | 3.73 | -7.44% | 2,515 |
| Jul 15, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.62% | - |
| Jul 14, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.30% | - |
| Jul 13, 2026 | 4.33 | 4.33 | 3.92 | 3.92 | 3.92 | -1.14% | 3,502 |