Kitwave Group plc (FRA:8R9)
Germany · Delayed Price · Currency is EUR 3.280
0.00 (0.00%)
Last updated: Feb 20, 2026, 3:25 PM CET
Kitwave Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Feb 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Feb 17, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Feb 16, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Feb 13, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | - | - |
| Feb 12, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | - | - |
| Feb 11, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | - | - |
| Feb 10, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | - |
| Feb 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Feb 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Feb 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Feb 4, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | - |
| Feb 3, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 1.20% | - |
| Feb 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 29, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Jan 28, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | - | - |
| Jan 27, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Jan 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jan 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Jan 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 37.19% | 8,890 |
| Jan 21, 2026 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | 2.54% | - |
| Jan 20, 2026 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Jan 19, 2026 | 2.46 | 2.52 | 2.40 | 2.40 | 2.40 | -0.83% | 500 |
| Jan 16, 2026 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Jan 15, 2026 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | -0.81% | - |
| Jan 14, 2026 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | 3.33% | - |
| Jan 13, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 0.84% | - |
| Jan 12, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jan 9, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Jan 8, 2026 | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Jan 7, 2026 | 2.56 | 2.58 | 2.44 | 2.44 | 2.44 | -3.94% | - |
| Jan 6, 2026 | 2.52 | 2.54 | 2.50 | 2.54 | 2.54 | 2.42% | - |
| Jan 5, 2026 | 2.54 | 2.54 | 2.48 | 2.48 | 2.48 | -2.36% | - |
| Jan 2, 2026 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | - | - |
| Dec 30, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 2.42% | - |
| Dec 29, 2025 | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | 0.81% | - |
| Dec 23, 2025 | 2.42 | 2.46 | 2.38 | 2.46 | 2.46 | 4.24% | - |
| Dec 22, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | 0.85% | - |
| Dec 19, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | - | - |
| Dec 18, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | - | - |
| Dec 17, 2025 | 2.32 | 2.34 | 2.30 | 2.34 | 2.34 | 0.86% | - |
| Dec 16, 2025 | 2.32 | 2.32 | 2.28 | 2.32 | 2.32 | - | - |
| Dec 15, 2025 | 2.34 | 2.34 | 2.28 | 2.32 | 2.32 | -0.85% | - |
| Dec 12, 2025 | 2.32 | 2.36 | 2.32 | 2.34 | 2.34 | 0.86% | - |
| Dec 11, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 1.75% | - |
| Dec 10, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Dec 9, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Dec 8, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | - |