Kraken Robotics Inc. (FRA:2KQ)
Germany · Delayed Price · Currency is EUR 2.560
-0.105 (-3.94%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:2KQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.94% | 1,172 |
| Oct 22, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -2.56% | - |
| Oct 21, 2026 | 2.52 | 2.74 | 2.52 | 2.74 | 2.74 | 7.05% | - |
| Oct 20, 2026 | 2.44 | 2.56 | 2.44 | 2.56 | 2.56 | 1.19% | - |
| Oct 19, 2026 | 2.48 | 2.66 | 2.48 | 2.53 | 2.53 | 8.14% | 1,172 |
| Oct 16, 2026 | 2.42 | 2.42 | 2.34 | 2.34 | 2.34 | -5.47% | 1,215 |
| Oct 15, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -8.69% | - |
| Oct 14, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.46% | - |
| Oct 13, 2026 | 2.74 | 2.80 | 2.74 | 2.75 | 2.75 | -0.90% | 14 |
| Oct 12, 2026 | 2.78 | 2.78 | 2.77 | 2.77 | 2.77 | - | 1,000 |
| Oct 9, 2026 | 2.88 | 2.88 | 2.77 | 2.77 | 2.77 | -8.73% | - |
| Oct 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.88% | - |
| Oct 7, 2026 | 2.92 | 3.19 | 2.92 | 3.13 | 3.13 | 8.32% | 7,219 |
| Oct 6, 2026 | 2.73 | 2.90 | 2.73 | 2.89 | 2.89 | 8.05% | 300 |
| Oct 5, 2026 | 2.47 | 2.67 | 2.47 | 2.67 | 2.67 | 5.95% | 9,149 |
| Oct 2, 2026 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -3.45% | 3,500 |
| Oct 1, 2026 | 2.65 | 2.67 | 2.61 | 2.61 | 2.61 | -1.88% | 3,239 |
| Sep 30, 2026 | 2.49 | 2.66 | 2.44 | 2.66 | 2.66 | 3.10% | 2,650 |
| Sep 29, 2026 | 2.59 | 2.75 | 2.58 | 2.58 | 2.58 | -1.71% | 10 |
| Sep 28, 2026 | 2.75 | 2.78 | 2.63 | 2.63 | 2.63 | -5.23% | 150 |
| Sep 25, 2026 | 2.76 | 2.77 | 2.76 | 2.77 | 2.77 | -7.51% | - |
| Sep 24, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 8.91% | 6,000 |
| Sep 23, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.31% | 60 |
| Sep 22, 2026 | 2.80 | 2.90 | 2.80 | 2.82 | 2.82 | -1.05% | 49 |
| Sep 21, 2026 | 2.82 | 2.90 | 2.82 | 2.85 | 2.85 | 4.21% | 60 |
| 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 |