Konoike Transport Co.,Ltd. (FRA:2KT)
Germany · Delayed Price · Currency is EUR 15.80
+0.10 (0.64%)
At close: Aug 26, 2026
FRA:2KT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Aug 25, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -0.63% | - |
| Aug 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Aug 21, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Aug 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.29% | - |
| Aug 19, 2026 | 14.00 | 15.20 | 14.00 | 15.20 | 15.20 | - | - |
| Aug 18, 2026 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Aug 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Aug 14, 2026 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 13, 2026 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Aug 12, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | 3.95% | - |
| Aug 11, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.80% | - |
| Aug 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 5.33% | - |
| Aug 7, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 1.35% | - |
| Aug 6, 2026 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | -5.73% | - |
| Aug 5, 2026 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Aug 4, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | -1.25% | - |
| Aug 3, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 3.23% | - |
| Jul 31, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Jul 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 29, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Jul 27, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 5.33% | - |
| Jul 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Jul 23, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | - |
| Jul 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Jul 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jul 17, 2026 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Jul 16, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | - |
| Jul 15, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Jul 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Jul 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jul 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Jul 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Jul 8, 2026 | 14.90 | 14.90 | 14.40 | 14.40 | 14.40 | -4.64% | - |
| Jul 7, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -1.31% | - |
| Jul 6, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 4.08% | - |
| Jul 3, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Jul 2, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | - | - |
| Jul 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jun 30, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Jun 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jun 26, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - | - |
| Jun 25, 2026 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | 3.57% | - |
| Jun 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| Jun 23, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 4.29% | - |
| Jun 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |