Kromek Group plc (FRA:4KM)
Germany · Delayed Price · Currency is EUR 0.0680
+0.0005 (0.74%)
At close: Nov 28, 2025
Kromek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.74% | - |
| Nov 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.05% | - |
| Nov 26, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.55% | - |
| Nov 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.77% | - |
| Nov 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | - |
| Nov 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.75% | - |
| Nov 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.53% | - |
| Nov 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.38% | - |
| Nov 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.86% | - |
| Nov 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | - |
| Nov 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 13, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.27% | - |
| Nov 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.66% | - |
| Nov 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.56% | - |
| Nov 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.65% | - |
| Nov 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.13% | - |
| Nov 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12.68% | - |
| Nov 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.71% | - |
| Nov 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.71% | - |
| Oct 31, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.10% | 3,500 |
| Oct 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.69% | - |
| Oct 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.26% | - |
| Oct 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.40% | - |
| Oct 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.92% | - |
| Oct 24, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 3.38% | - |
| Oct 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.68% | - |
| Oct 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.52% | - |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.77% | - |
| Oct 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.21% | - |
| Oct 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.73% | - |
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.79% | - |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.65% | - |
| Oct 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.72% | - |
| Oct 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | - |
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.55% | - |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.68% | - |
| Oct 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.26% | - |
| Oct 6, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.91% | - |
| Oct 3, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -2.29% | 15,620 |
| Oct 2, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 6,900 |
| Oct 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.50% | - |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 26, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.92% | 2,480 |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.84% | - |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.44% | - |
| Sep 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.75% | - |