Sun A.Kaken Company,Limited (FRA:KK2)
Germany · Delayed Price · Currency is EUR 4.120
+0.040 (0.98%)
At close: Dec 19, 2025
FRA:KK2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Dec 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.12% | - |
| Dec 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.15% | - |
| Dec 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Dec 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Dec 12, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Dec 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.90% | - |
| Dec 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Dec 9, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -6.02% | - |
| Dec 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Dec 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.21% | - |
| Dec 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | - |
| Dec 3, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -8.63% | - |
| Dec 2, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 12.33% | 400 |
| Dec 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.13% | - |
| Nov 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31% | - |
| Nov 27, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Nov 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 9.47% | - |
| Nov 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 8.57% | - |
| Nov 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Nov 21, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | - |
| Nov 20, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Nov 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.17% | - |
| Nov 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Nov 17, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -4.92% | - |
| Nov 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 16.56% | - |
| Nov 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Nov 12, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Nov 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Nov 10, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Nov 6, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Nov 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Nov 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Nov 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Oct 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Oct 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Oct 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Oct 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Oct 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Oct 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Oct 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Oct 15, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Oct 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Oct 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |