Desert Control AS (FRA:8KT)
Germany · Delayed Price · Currency is EUR 0.1930
-0.0020 (-1.03%)
Last updated: Nov 28, 2025, 2:13 PM CET
Desert Control AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.91% | - |
| Nov 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.48% | - |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | - |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | - |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.17% | - |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.76% | - |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.67% | - |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | - |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | - |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.09% | - |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.70% | - |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.95% | - |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.20% | - |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.18% | - |
| Nov 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.23% | - |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 12.37% | - |
| Nov 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.05% | - |
| Nov 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -27.11% | - |
| Nov 5, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 39.71% | 2,000 |
| Nov 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | - |
| Nov 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.45% | - |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.38% | - |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -27.82% | - |
| Oct 29, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 25.17% | 1,000 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 27, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | - |
| Oct 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.94% | - |
| Oct 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 17.23% | - |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.03% | - |
| Oct 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -32.85% | - |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 67.80% | 9,756 |
| Oct 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.67% | - |
| Oct 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.68% | - |
| Oct 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.06% | - |
| Oct 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.08% | - |
| Oct 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.41% | - |
| Oct 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Oct 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.61% | - |
| Oct 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.78% | - |
| Oct 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.59% | - |
| Oct 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | - |
| Oct 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | - |
| Oct 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.60% | - |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.61% | - |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.67% | - |
| Sep 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | - |
| Sep 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.40% | - |
| Sep 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.75% | - |
| Sep 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.23% | - |