K-Fast Holding AB (publ) (FRA:6D90)
Germany · Delayed Price · Currency is EUR 0.9480
+0.0150 (1.61%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:6D90 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.61% | - |
| Aug 25, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 0.76% | - |
| Aug 24, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | -1.28% | - |
| Aug 21, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -0.11% | - |
| Aug 20, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | -0.95% | - |
| Aug 19, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | -0.11% | - |
| Aug 18, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | -0.94% | - |
| Aug 17, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.94% | - |
| Aug 14, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 4.72% | - |
| Aug 13, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -4.99% | - |
| Aug 12, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.45% | - |
| Aug 11, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 1.68% | - |
| Aug 10, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -3.64% | - |
| Aug 7, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | -1.98% | - |
| Aug 6, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | - |
| Aug 5, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.38% | - |
| Aug 4, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 2.02% | - |
| Aug 3, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -1.20% | - |
| Jul 31, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | - |
| Jul 30, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.78% | - |
| Jul 29, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.79% | - |
| Jul 28, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | - | - |
| Jul 27, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 5.30% | - |
| Jul 24, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.94% | - |
| Jul 23, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -2.25% | - |
| Jul 22, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 0.51% | - |
| Jul 21, 2026 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 0.10% | - |
| Jul 20, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.10% | - |
| Jul 17, 2026 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | -2.71% | - |
| Jul 16, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 5.05% | - |
| Jul 15, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | -1.35% | - |
| Jul 14, 2026 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 2.88% | - |
| Jul 13, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 0.11% | - |
| Jul 10, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 2.52% | - |
| Jul 9, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 2.82% | - |
| Jul 8, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -3.48% | - |
| Jul 7, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -0.65% | - |
| Jul 6, 2026 | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | 6.44% | - |
| Jul 3, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | -0.46% | - |
| Jul 2, 2026 | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | 5.56% | - |
| Jul 1, 2026 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | - | - |
| Jun 30, 2026 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -4.94% | - |
| Jun 29, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 0.12% | - |
| Jun 26, 2026 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | -0.69% | - |
| Jun 25, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | -2.99% | - |
| Jun 24, 2026 | 0.86 | 0.90 | 0.85 | 0.90 | 0.90 | 2.15% | - |
| Jun 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.56% | - |
| Jun 22, 2026 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 5.90% | - |
| Jun 19, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.33% | - |
| Jun 18, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.52% | - |