Kraken Robotics Inc. (FRA:2KQ)
Germany · Delayed Price · Currency is EUR 3.585
+0.055 (1.56%)
Last updated: Aug 26, 2026, 3:51 PM CET
FRA:2KQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.57 | 3.59 | 3.57 | 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% | 1,950 |
| 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 |
| Jul 10, 2026 | 3.79 | 3.96 | 3.79 | 3.96 | 3.96 | 3.94% | 650 |
| Jul 9, 2026 | 3.69 | 3.81 | 3.69 | 3.81 | 3.81 | -4.27% | 1,500 |
| Jul 8, 2026 | 3.90 | 4.00 | 3.85 | 3.98 | 3.98 | 4.74% | 6,035 |
| Jul 7, 2026 | 4.04 | 4.20 | 3.80 | 3.80 | 3.80 | -10.90% | 2,332 |
| Jul 6, 2026 | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | 5.05% | 1,150 |
| Jul 3, 2026 | 3.85 | 4.24 | 3.85 | 4.06 | 4.06 | 7.98% | 4,620 |
| Jul 2, 2026 | 3.91 | 3.95 | 3.76 | 3.76 | 3.76 | -6.82% | 4,555 |
| Jul 1, 2026 | 3.86 | 4.04 | 3.86 | 4.04 | 4.04 | 3.46% | 50 |
| Jun 30, 2026 | 3.83 | 3.90 | 3.67 | 3.90 | 3.90 | -6.25% | 1,412 |
| Jun 29, 2026 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 0.48% | 50 |
| Jun 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.59% | - |
| Jun 25, 2026 | 4.25 | 4.55 | 4.25 | 4.25 | 4.25 | -1.73% | 2,020 |
| Jun 24, 2026 | 4.44 | 4.44 | 4.33 | 4.33 | 4.33 | -2.70% | - |
| Jun 23, 2026 | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | -1.55% | - |
| Jun 22, 2026 | 4.59 | 4.59 | 4.52 | 4.52 | 4.52 | -3.22% | 830 |
| Jun 19, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.00% | - |
| Jun 18, 2026 | 4.29 | 4.76 | 4.29 | 4.76 | 4.76 | 10.70% | 2,142 |