Kromek Group plc (FRA:4KM)
Germany · Delayed Price · Currency is EUR 0.0815
-0.0055 (-6.32%)
At close: Jun 26, 2026
FRA:4KM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.87% | - |
| Jun 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | - |
| Jun 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.64% | - |
| Jun 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.66% | - |
| Jun 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.30% | - |
| Jun 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.67% | - |
| Jun 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.89% | - |
| Jun 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.69% | - |
| Jun 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.75% | - |
| Jun 15, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 10.98% | - |
| Jun 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.38% | - |
| Jun 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -26.32% | - |
| Jun 10, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 27.37% | 2,000 |
| Jun 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | - |
| Jun 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.55% | - |
| Jun 5, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -4.21% | 5,000 |
| Jun 4, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.55% | - |
| Jun 3, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.58% | - |
| Jun 2, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -5.94% | 8,929 |
| Jun 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.88% | 58,000 |
| May 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 28, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -4.59% | 2,500 |
| May 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.81% | - |
| May 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 50,000 |
| May 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.80% | - |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.94% | - |
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.32% | - |
| May 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.56% | - |
| May 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.41% | 1,000 |
| May 15, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -22.14% | 2,500 |
| May 14, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 28.43% | 3,000 |
| May 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -15.70% | - |
| May 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.01% | 5,000 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | - |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | - |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.17% | - |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | - |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | - |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | - |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.92% | - |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | - |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | - |
| Apr 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.24% | - |
| 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% | - |