Kraken Robotics Inc. (FRA:2KQ)
Germany · Delayed Price · Currency is EUR 3.615
-0.270 (-6.95%)
Last updated: Jul 28, 2026, 5:03 PM CET
FRA:2KQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.70 | 3.89 | 3.70 | 3.89 | - | -2.39% | - |
| 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 |
| Jun 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 300 |
| Jun 16, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | - | 220 |
| Jun 15, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | -1.04% | 600 |
| Jun 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.81% | - |
| Jun 11, 2026 | 4.15 | 4.43 | 4.15 | 4.43 | 4.43 | 3.51% | 5,340 |
| Jun 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -5.00% | - |
| Jun 9, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -3.23% | 305 |
| Jun 8, 2026 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | -6.81% | 2,000 |
| Jun 5, 2026 | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | 7.78% | 150 |
| Jun 4, 2026 | 4.80 | 4.80 | 4.63 | 4.63 | 4.63 | -5.51% | - |
| Jun 3, 2026 | 5.10 | 5.29 | 4.90 | 4.90 | 4.90 | -6.84% | 1,360 |
| 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 |