K-Fast Holding AB (publ) (FRA:6D90)
Germany · Delayed Price · Currency is EUR 1.128
-0.006 (-0.53%)
At close: Jan 9, 2026
K-Fast Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -0.53% | - |
| Jan 8, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | - |
| Jan 7, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 6.24% | - |
| Jan 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | - |
| Jan 5, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | -2.94% | - |
| Jan 2, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.18% | - |
| Dec 30, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -1.45% | - |
| Dec 29, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 2.04% | - |
| Dec 23, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.05% | - |
| Dec 22, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | -0.38% | - |
| Dec 19, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | - |
| Dec 18, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.38% | - |
| Dec 17, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.15% | - |
| Dec 16, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -1.14% | - |
| Dec 15, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | -0.94% | - |
| Dec 12, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.76% | - |
| Dec 11, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.19% | - |
| Dec 10, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -1.31% | - |
| Dec 9, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | -0.37% | - |
| Dec 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.29% | - |
| Dec 5, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 0.18% | - |
| Dec 4, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 1.12% | - |
| Dec 3, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -2.01% | - |
| Dec 2, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -3.35% | - |
| Dec 1, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -2.74% | - |
| Nov 28, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | - | - |
| Nov 27, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 1.75% | - |
| Nov 26, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | - |
| Nov 25, 2025 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 5.97% | - |
| Nov 24, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 2.29% | - |
| Nov 21, 2025 | 1.05 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Nov 20, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Nov 19, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.63% | - |
| Nov 18, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.90% | - |
| Nov 17, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.36% | - |
| Nov 14, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -4.11% | - |
| Nov 13, 2025 | 1.14 | 1.17 | 1.12 | 1.17 | 1.17 | 3.55% | - |
| Nov 12, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.17% | - |
| Nov 11, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.91% | - |
| Nov 10, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.32% | - |
| Nov 7, 2025 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -8.65% | - |
| Nov 6, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.49% | - |
| Nov 5, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.16% | - |
| Nov 4, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.32% | - |
| Nov 3, 2025 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | -0.32% | - |
| Oct 31, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.96% | - |
| Oct 30, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -3.38% | - |
| Oct 29, 2025 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 2.20% | - |
| Oct 28, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 1.92% | - |
| Oct 27, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.70% | - |