Kromek Group plc (FRA:4KM)
Germany · Delayed Price · Currency is EUR 0.1150
-0.0060 (-4.96%)
Last updated: Apr 24, 2026, 8:16 PM CET
FRA:4KM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | - |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | - |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | - |
| Apr 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.03% | 50,000 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | - |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.49% | - |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | - |
| Apr 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.54% | 4,000 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | - |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.48% | - |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.85% | - |
| Apr 1, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -2.83% | 2,500 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | - |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.83% | - |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | - |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.81% | - |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.97% | - |
| Mar 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.72% | - |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | - |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | - |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 16, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -2.65% | 1,000 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.59% | - |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | - |
| Mar 11, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 0.85% | 1,000 |
| Mar 10, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 7.27% | 4,000 |
| Mar 9, 2026 | 0.12 | 0.14 | 0.11 | 0.11 | 0.11 | -6.78% | 2,500 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.07% | - |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | - |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | - |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 2, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -0.76% | 6,756 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | - |
| Feb 26, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 25,000 |
| Feb 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | - |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.29% | - |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | - |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 34,000 |
| Feb 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.69% | - |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | - |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | - |
| Feb 12, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -5.38% | 20,000 |