KR1 Plc (FRA:K4H)
Germany · Delayed Price · Currency is EUR 0.1590
-0.0040 (-2.45%)
At close: Mar 27, 2026
FRA:K4H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.45% | - |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | - |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.40% | 300 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.74% | - |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.64% | 750 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.24% | - |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | - |
| Mar 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 11, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 0.65% | - |
| Mar 10, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 9, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 6, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 5, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | 0.65% | - |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.53% | - |
| Mar 3, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 0.59% | - |
| Mar 2, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | - |
| Feb 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 6.06% | - |
| Feb 26, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -11.29% | - |
| Feb 25, 2026 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 16.98% | 1,200 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.27% | - |
| Feb 19, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -18.18% | - |
| Feb 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 6.25% | - |
| Feb 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 10.69% | - |
| Feb 13, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 12, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 11, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 10, 2026 | 0.18 | 0.27 | 0.16 | 0.16 | 0.16 | -3.05% | 2,015 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 25.19% | - |
| Feb 6, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.75% | - |
| Feb 5, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -14.97% | - |
| Feb 4, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 3, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 0.60% | - |
| Feb 2, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 30, 2026 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -33.60% | - |
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -23.31% | 4,000 |
| Jan 22, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 23.48% | 200 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.22% | - |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | - |
| Jan 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.78% | 950 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.88% | - |
| Jan 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 600 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | - |