NextNav Inc. (FRA:KK0)
Germany · Delayed Price · Currency is EUR 16.00
-0.50 (-3.03%)
At close: Mar 27, 2026
FRA:KK0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -3.03% | 62 |
| Mar 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.43% | - |
| Mar 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Mar 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 6.58% | - |
| Mar 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.80% | - |
| Mar 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Mar 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 4.64% | - |
| Mar 18, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 6.34% | 300 |
| Mar 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.05% | - |
| Mar 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Mar 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 12, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 4.32% | - |
| Mar 11, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Mar 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Mar 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Mar 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Mar 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Mar 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Mar 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5.97% | - |
| Mar 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -5.63% | - |
| Feb 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Feb 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Feb 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Feb 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Feb 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Feb 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Feb 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Feb 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Feb 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Feb 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Feb 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Feb 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 9.52% | - |
| Feb 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 11.50% | - |
| Feb 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.04% | - |
| Feb 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Feb 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Feb 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 8.70% | - |
| Feb 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.96% | - |
| Jan 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Jan 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.20% | - |
| Jan 28, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -19.05% | - |
| Jan 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Jan 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jan 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 10.77% | - |
| Jan 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jan 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jan 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jan 19, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.91% | - |