Rekor Systems, Inc. (FRA:38E)
Germany · Delayed Price · Currency is EUR 0.6760
-0.0440 (-6.11%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:38E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 3.15% | - |
| Apr 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -17.30% | - |
| Apr 21, 2026 | 0.71 | 0.84 | 0.71 | 0.84 | 0.84 | 19.21% | 270 |
| Apr 20, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -3.01% | - |
| Apr 17, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -4.95% | - |
| Apr 16, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 13.95% | - |
| Apr 15, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 4.33% | - |
| Apr 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -12.70% | - |
| Apr 13, 2026 | 0.58 | 0.74 | 0.58 | 0.74 | 0.74 | 31.67% | 100 |
| Apr 10, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.77% | - |
| Apr 9, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -15.25% | - |
| Apr 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.89% | - |
| Apr 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.00% | - |
| Apr 2, 2026 | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 10.17% | 3,900 |
| Apr 1, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -11.28% | - |
| Mar 31, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.26% | - |
| Mar 30, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -1.98% | - |
| 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% | - |