Konoike Transport Co.,Ltd. (FRA:2KT)
Germany · Delayed Price · Currency is EUR 15.00
+0.10 (0.67%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:2KT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.30 | 15.30 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Apr 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Apr 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Apr 20, 2026 | 15.80 | 15.80 | 15.10 | 15.10 | 15.10 | -4.43% | - |
| Apr 16, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Apr 15, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 1.89% | - |
| Apr 14, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Apr 13, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 2.55% | - |
| Apr 10, 2026 | 14.60 | 15.70 | 14.60 | 15.70 | 15.70 | 6.08% | - |
| Apr 8, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -8.64% | - |
| Apr 7, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Apr 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.26% | - |
| Mar 31, 2026 | 14.10 | 15.20 | 14.10 | 15.20 | 15.20 | 2.01% | - |
| Mar 30, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| Mar 27, 2026 | 14.40 | 15.60 | 14.40 | 15.60 | 15.30 | -0.64% | - |
| Mar 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.40 | 1.29% | - |
| Mar 25, 2026 | 14.60 | 15.50 | 14.60 | 15.50 | 15.20 | -1.90% | - |
| Mar 24, 2026 | 14.50 | 15.80 | 14.50 | 15.80 | 15.50 | 1.94% | - |
| Mar 23, 2026 | 15.00 | 15.80 | 15.00 | 15.50 | 15.20 | -1.90% | - |
| Mar 20, 2026 | 14.40 | 15.80 | 14.40 | 15.80 | 15.50 | - | - |
| Mar 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.50 | -1.86% | - |
| Mar 18, 2026 | 16.50 | 16.50 | 16.10 | 16.10 | 15.79 | - | - |
| Mar 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.79 | 3.21% | - |
| Mar 16, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.30 | -1.27% | - |
| Mar 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.50 | -1.86% | - |
| Mar 11, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.79 | 1.26% | - |
| Mar 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.60 | -1.24% | - |
| Mar 9, 2026 | 16.10 | 16.20 | 16.10 | 16.10 | 15.79 | -4.17% | - |
| Mar 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.48 | - | - |
| Mar 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.48 | -5.08% | - |
| Mar 3, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.36 | -0.56% | - |
| Mar 2, 2026 | 17.80 | 17.90 | 17.80 | 17.80 | 17.46 | -1.66% | - |
| Feb 27, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 17.75 | - | - |
| Feb 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.75 | - | - |
| Feb 25, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 17.75 | -1.63% | - |
| Feb 24, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.05 | - | - |
| Feb 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.05 | - | - |
| Feb 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.05 | -2.65% | - |
| Feb 19, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.54 | 1.61% | - |
| Feb 18, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.24 | -0.53% | - |
| Feb 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.34 | 3.31% | - |
| Feb 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.75 | -2.16% | - |
| Feb 13, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.15 | 1.09% | - |
| Feb 12, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.95 | 0.55% | - |
| Feb 11, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 17.85 | 1.11% | - |
| Feb 10, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 17.66 | 2.86% | - |
| Feb 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.17 | 0.57% | - |
| Feb 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.07 | 0.58% | - |
| Feb 4, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.97 | - | - |