Rekor Systems, Inc. (FRA:38E)
Germany · Delayed Price · Currency is EUR 1.042
+0.024 (2.36%)
Last updated: Jan 28, 2026, 7:14 PM CET
Rekor Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.21% | - |
| Jan 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.88% | 2,000 |
| Jan 14, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 0.15% | 500 |
| Jan 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -12.50% | - |
| Jan 12, 2026 | 1.37 | 1.56 | 1.37 | 1.56 | 1.56 | -4.59% | 6,944 |
| Jan 9, 2026 | 1.35 | 1.64 | 1.35 | 1.64 | 1.64 | 17.46% | 500 |
| Jan 8, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | -0.36% | 1,250 |
| Jan 7, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 8.13% | 65 |
| Jan 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.15% | - |
| Jan 5, 2026 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 3.85% | 64,000 |
| Jan 2, 2026 | 1.13 | 1.25 | 1.13 | 1.25 | 1.25 | 6.40% | 40,870 |
| Dec 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -9.01% | - |
| Dec 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.44% | 64 |
| Dec 23, 2025 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 3.11% | 119 |
| Dec 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.12% | - |
| Dec 19, 2025 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 0.38% | 3,600 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.99% | - |
| Dec 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.74% | - |
| Dec 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.41% | - |
| Dec 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.75% | - |
| Dec 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.53% | - |
| Dec 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.67% | - |
| Dec 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.88% | - |
| Dec 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.19% | - |
| Dec 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.27% | - |
| Dec 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 7.89% | - |
| Dec 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.50% | - |
| Dec 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.55% | - |
| Dec 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.33% | - |
| Dec 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.10% | - |
| Nov 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.21% | - |
| Nov 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.28% | - |
| Nov 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.96% | - |
| Nov 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.20% | - |
| Nov 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.00% | - |
| Nov 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -11.79% | - |
| Nov 20, 2025 | 1.70 | 1.70 | 1.59 | 1.65 | 1.65 | -1.56% | 180,470 |
| Nov 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 5.43% | - |
| Nov 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -12.91% | - |
| Nov 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 21.33% | - |