Rekor Systems, Inc. (FRA:38E)
Germany · Delayed Price · Currency is EUR 0.6570
-0.0680 (-9.38%)
At close: Mar 27, 2026
FRA:38E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -9.38% | - |
| Mar 26, 2026 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 3.65% | 750 |
| Mar 25, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.11% | - |
| Mar 24, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,460 |
| Mar 23, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.35% | - |
| Mar 20, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.67% | - |
| Mar 19, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.54% | - |
| Mar 18, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -9.45% | - |
| Mar 17, 2026 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | -16.67% | 1,000 |
| Mar 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 9.82% | 20 |
| Mar 13, 2026 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 4.28% | 120 |
| Mar 12, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 5.43% | - |
| Mar 11, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 6.42% | - |
| Mar 10, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 15.95% | - |
| Mar 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.27% | - |
| Mar 6, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.50% | - |
| Mar 5, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -10.70% | - |
| Mar 4, 2026 | 0.67 | 0.79 | 0.67 | 0.79 | 0.79 | 18.81% | 1,000 |
| Mar 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.97% | - |
| Mar 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.96% | - |
| Feb 27, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.82% | - |
| Feb 26, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -4.85% | - |
| Feb 25, 2026 | 0.63 | 0.76 | 0.63 | 0.76 | 0.76 | 26.09% | 9,500 |
| Feb 24, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -19.27% | - |
| Feb 23, 2026 | 0.67 | 0.75 | 0.67 | 0.75 | 0.75 | 0.20% | 115,000 |
| Feb 20, 2026 | 0.63 | 0.75 | 0.63 | 0.75 | 0.75 | 27.19% | 1,000 |
| Feb 19, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 6.32% | - |
| Feb 18, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -16.14% | - |
| Feb 17, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.38% | 500 |
| Feb 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.96% | - |
| Feb 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -6.17% | - |
| Feb 12, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -8.78% | 6,000 |
| Feb 11, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.26% | - |
| Feb 10, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.01% | - |
| Feb 9, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 7.66% | - |
| Feb 6, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -22.43% | - |
| Feb 5, 2026 | 0.76 | 0.89 | 0.76 | 0.89 | 0.89 | -0.94% | 1,000 |
| Feb 4, 2026 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 7.27% | 1,000 |
| Feb 3, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.40% | - |
| Feb 2, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -18.83% | - |
| Jan 30, 2026 | 0.97 | 1.07 | 0.97 | 1.07 | 1.07 | 10.03% | 80,080 |
| Jan 29, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | -6.67% | 500 |
| Jan 28, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 2.36% | 3,900 |
| Jan 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -8.70% | - |
| Jan 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.62% | - |
| Jan 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -6.18% | - |
| Jan 22, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 6.13% | 20 |
| Jan 21, 2026 | 1.19 | 1.25 | 1.17 | 1.17 | 1.17 | -8.42% | 1,250 |
| Jan 20, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -8.43% | 250 |
| Jan 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 8.95% | 64,000 |