K-Fast Holding AB (publ) (FRA:6D90)
Germany · Delayed Price · Currency is EUR 0.7980
-0.0370 (-4.43%)
At close: Mar 27, 2026
FRA:6D90 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -4.43% | - |
| Mar 26, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 0.72% | - |
| Mar 25, 2026 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 2.47% | - |
| Mar 24, 2026 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | -2.65% | - |
| Mar 23, 2026 | 0.80 | 0.83 | 0.79 | 0.83 | 0.83 | -3.71% | - |
| Mar 20, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | -0.12% | - |
| Mar 19, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -3.14% | - |
| Mar 18, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.94% | - |
| Mar 17, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.51% | - |
| Mar 16, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 0.23% | - |
| Mar 13, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 1.78% | - |
| Mar 12, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | - | - |
| Mar 11, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | -0.47% | - |
| Mar 10, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 0.95% | - |
| Mar 9, 2026 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -2.55% | - |
| Mar 6, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | -1.03% | - |
| Mar 5, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.93% | - |
| Mar 4, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 1.29% | - |
| Mar 3, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -4.69% | - |
| Mar 2, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -1.10% | - |
| Feb 27, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 0.56% | - |
| Feb 26, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | - |
| Feb 25, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -0.44% | - |
| Feb 24, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -0.99% | - |
| Feb 23, 2026 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | -1.62% | - |
| Feb 20, 2026 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 1.98% | - |
| Feb 19, 2026 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | -0.55% | - |
| Feb 18, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -7.95% | - |
| Feb 17, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -0.40% | - |
| Feb 16, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | -1.58% | - |
| Feb 13, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -1.55% | - |
| Feb 12, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.19% | - |
| Feb 11, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.19% | - |
| Feb 10, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.37% | - |
| Feb 9, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -1.16% | - |
| Feb 6, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | - |
| Feb 5, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Feb 4, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | - |
| Feb 3, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | -0.57% | - |
| Feb 2, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -2.22% | - |
| Jan 30, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 1.50% | - |
| Jan 29, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.52% | - |
| Jan 28, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -1.13% | - |
| Jan 27, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.38% | - |
| Jan 26, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -1.48% | - |
| Jan 23, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -1.10% | - |
| Jan 22, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 2.05% | - |
| Jan 21, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | - |
| Jan 20, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -2.01% | - |
| Jan 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |