Desert Control AS (FRA:8KT)
Germany · Delayed Price · Currency is EUR 0.0651
+0.0142 (27.90%)
At close: Apr 24, 2026
FRA:8KT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -46.98% | - |
| Apr 22, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -9.43% | 40,000 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.15% | - |
| Apr 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.13% | - |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.11% | - |
| Apr 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.53% | - |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -24.35% | - |
| Apr 14, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 16.95% | 13,924 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.08% | - |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | - |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.83% | - |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.80% | - |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.94% | - |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.41% | - |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.09% | - |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.85% | - |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.48% | - |
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.99% | - |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.22% | - |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.79% | - |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.59% | - |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.23% | - |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 16.59% | - |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | - |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.48% | - |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.53% | - |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.49% | - |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.05% | - |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.96% | - |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.69% | - |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.42% | - |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.52% | - |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | - |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.69% | - |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.31% | - |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | - |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.26% | - |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.42% | - |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.40% | - |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.38% | - |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.83% | - |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | - |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.14% | - |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.15% | - |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.43% | - |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -12.36% | - |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.91% | - |