Kromek Group plc (FRA:4KM)
Germany · Delayed Price · Currency is EUR 0.1330
+0.0030 (2.31%)
At close: Jan 27, 2026
Kromek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.63% | - |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | - |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | - |
| Jan 27, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 2.31% | 2,000 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.69% | 2,000 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.24% | - |
| Jan 22, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 6.31% | 9,000 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | - |
| Jan 20, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -11.02% | - |
| Jan 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | - |
| Jan 16, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | - | 37,546 |
| Jan 15, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -6.72% | 3,000 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.69% | - |
| Jan 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.48% | - |
| Jan 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 16.52% | - |
| Jan 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | - |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | - |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | - |
| Jan 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -11.38% | - |
| Jan 5, 2026 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 16.04% | 11,653 |
| Jan 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 22.54% | - |
| Dec 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.46% | - |
| Dec 29, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -0.54% | 4,500 |
| Dec 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.60% | 12,087 |
| Dec 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.08% | - |
| Dec 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.65% | - |
| Dec 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.55% | - |
| Dec 17, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | 1.12% | 10,000 |
| Dec 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.29% | - |
| Dec 15, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 4.29% | 57,000 |
| Dec 12, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 16.43% | 154,618 |
| Dec 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.71% | - |
| Dec 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.68% | - |
| Dec 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | - |
| Dec 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.74% | - |
| Dec 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.74% | - |
| 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% | - |