Konoike Transport Co.,Ltd. (FRA:2KT)
Germany · Delayed Price · Currency is EUR 14.20
+0.20 (1.43%)
Last updated: Jun 4, 2026, 3:25 PM CET
FRA:2KT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Jun 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jun 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Jun 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| May 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 9.92% | - |
| May 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.07% | - |
| May 27, 2026 | 12.90 | 13.80 | 12.90 | 13.80 | 13.80 | - | - |
| May 26, 2026 | 12.90 | 13.80 | 12.90 | 13.80 | 13.80 | -0.72% | - |
| May 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -5.44% | - |
| May 22, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| May 21, 2026 | 13.30 | 14.30 | 13.30 | 14.30 | 14.30 | -1.38% | - |
| May 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| May 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| May 18, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| May 15, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 2.05% | - |
| May 14, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -3.95% | - |
| May 13, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -0.65% | - |
| May 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| May 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| May 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| May 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| May 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| May 5, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| May 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.79% | - |
| Apr 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 29, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| Apr 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Apr 27, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| 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 | -2.63% | - |
| 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 | - | - |