Kromek Group plc (FRA:4KM)
Germany · Delayed Price · Currency is EUR 0.0625
-0.0115 (-15.54%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:4KM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.54% | 5,000 |
| Oct 22, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 27.59% | 5,000 |
| Oct 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.65% | - |
| Oct 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.24% | - |
| Oct 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | - |
| Oct 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | - |
| Oct 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | - |
| Oct 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | - |
| Oct 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.07% | - |
| Oct 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.65% | - |
| Oct 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.97% | - |
| Oct 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | - |
| Oct 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.88% | - |
| Oct 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.53% | - |
| Oct 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.65% | - |
| Oct 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.62% | - |
| Sep 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.78% | - |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.44% | - |
| Sep 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.88% | - |
| Sep 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.72% | - |
| Sep 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.72% | - |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 22, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -12.58% | 3,000 |
| Sep 21, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 19.55% | 500 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.21% | - |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.56% | - |
| Sep 16, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | - | 1,525 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | - |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.90% | - |
| Sep 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.91% | - |
| Sep 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.99% | - |
| Sep 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.21% | - |
| Sep 8, 2026 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | -1.20% | 2,500 |
| Sep 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.09% | - |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.41% | - |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.19% | - |
| Sep 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.60% | - |
| Sep 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.91% | - |
| Aug 31, 2026 | 0.08 | 0.11 | 0.08 | 0.09 | 0.09 | - | 7,500 |
| Aug 28, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -1.15% | - |
| Aug 27, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -3.87% | - |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.84% | - |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.73% | - |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.81% | - |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.09% | - |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.58% | - |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -17.31% | - |
| Aug 18, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 18.18% | 250 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.57% | - |