Kraken Robotics Inc. (FRA:2KQ)
Germany · Delayed Price · Currency is EUR 5.04
-0.06 (-1.18%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:2KQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.31 | 5.40 | 5.15 | 5.40 | - | 2.47% | - |
| 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 |
| 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 |