CombinedX AB (publ) (FRA:K13)
Germany · Delayed Price · Currency is EUR 2.650
-0.050 (-1.85%)
At close: Mar 27, 2026
FRA:K13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -1.85% | - |
| Mar 26, 2026 | 2.73 | 2.73 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Mar 25, 2026 | 2.75 | 2.78 | 2.75 | 2.76 | 2.76 | - | - |
| Mar 24, 2026 | 2.76 | 2.78 | 2.76 | 2.76 | 2.76 | -0.36% | - |
| Mar 23, 2026 | 2.81 | 2.81 | 2.74 | 2.77 | 2.77 | -1.07% | - |
| Mar 20, 2026 | 2.76 | 2.81 | 2.76 | 2.80 | 2.80 | 1.82% | - |
| Mar 19, 2026 | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | -2.14% | - |
| Mar 18, 2026 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | -3.10% | - |
| Mar 17, 2026 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 0.69% | - |
| Mar 16, 2026 | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | -1.03% | - |
| Mar 13, 2026 | 2.90 | 2.91 | 2.87 | 2.91 | 2.91 | 0.34% | - |
| Mar 12, 2026 | 2.88 | 2.90 | 2.87 | 2.90 | 2.90 | -0.34% | - |
| Mar 11, 2026 | 2.87 | 2.91 | 2.87 | 2.91 | 2.91 | -0.68% | - |
| Mar 10, 2026 | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | 1.74% | - |
| Mar 9, 2026 | 2.87 | 2.88 | 2.84 | 2.88 | 2.88 | 0.35% | - |
| Mar 6, 2026 | 2.85 | 2.90 | 2.85 | 2.87 | 2.87 | 0.35% | - |
| Mar 5, 2026 | 2.84 | 2.86 | 2.83 | 2.86 | 2.86 | -0.35% | - |
| Mar 4, 2026 | 2.87 | 2.87 | 2.76 | 2.87 | 2.87 | 3.24% | - |
| Mar 3, 2026 | 3.03 | 3.03 | 2.78 | 2.78 | 2.78 | -7.33% | - |
| Mar 2, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -1.64% | - |
| Feb 27, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | 0.33% | - |
| Feb 26, 2026 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -3.80% | - |
| Feb 25, 2026 | 3.09 | 3.16 | 3.09 | 3.16 | 3.16 | 2.27% | - |
| Feb 24, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | -0.64% | - |
| Feb 23, 2026 | 3.03 | 3.11 | 3.03 | 3.11 | 3.11 | 3.32% | - |
| Feb 20, 2026 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -0.99% | - |
| Feb 19, 2026 | 3.09 | 3.09 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Feb 18, 2026 | 3.06 | 3.12 | 3.02 | 3.12 | 3.12 | 4.00% | - |
| Feb 17, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -2.28% | - |
| Feb 16, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.97% | - |
| Feb 13, 2026 | 3.17 | 3.18 | 3.10 | 3.10 | 3.10 | -4.32% | - |
| Feb 12, 2026 | 3.38 | 3.38 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Feb 11, 2026 | 3.46 | 3.46 | 3.22 | 3.22 | 3.22 | -6.94% | - |
| Feb 10, 2026 | 3.47 | 3.49 | 3.46 | 3.46 | 3.46 | 0.87% | - |
| Feb 9, 2026 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | -0.58% | - |
| Feb 6, 2026 | 3.40 | 3.45 | 3.38 | 3.45 | 3.45 | - | - |
| Feb 5, 2026 | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | -1.71% | - |
| Feb 4, 2026 | 3.57 | 3.57 | 3.51 | 3.51 | 3.51 | -1.96% | - |
| Feb 3, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Feb 2, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 0.84% | - |
| Jan 30, 2026 | 3.54 | 3.57 | 3.53 | 3.57 | 3.57 | -0.28% | - |
| Jan 29, 2026 | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | 1.42% | - |
| Jan 28, 2026 | 3.45 | 3.54 | 3.45 | 3.53 | 3.53 | 2.92% | - |
| Jan 27, 2026 | 3.44 | 3.44 | 3.42 | 3.43 | 3.43 | 0.29% | - |
| Jan 26, 2026 | 3.44 | 3.45 | 3.42 | 3.42 | 3.42 | -1.44% | - |
| Jan 23, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | 1.46% | - |
| Jan 22, 2026 | 3.39 | 3.42 | 3.39 | 3.42 | 3.42 | 0.88% | - |
| Jan 21, 2026 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | 2.73% | - |
| Jan 20, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Jan 19, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | 2.72% | - |