Sun A.Kaken Company,Limited (FRA:KK2)
Germany · Delayed Price · Currency is EUR 4.720
+0.020 (0.43%)
Last updated: Feb 23, 2026, 8:12 AM CET
FRA:KK2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.86% | - |
| Feb 19, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -8.52% | - |
| Feb 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.88% | 100 |
| Feb 17, 2026 | 4.82 | 5.10 | 4.82 | 5.10 | 5.10 | 18.06% | 100 |
| Feb 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.89% | - |
| Feb 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.36% | - |
| Feb 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Feb 11, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Feb 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Feb 9, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Feb 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.76% | - |
| Feb 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Feb 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | - |
| Feb 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Feb 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Jan 30, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | - |
| Jan 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Jan 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Jan 27, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Jan 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Jan 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Jan 22, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Jan 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Jan 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Jan 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Jan 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jan 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.37% | - |
| Jan 14, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Jan 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Jan 12, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jan 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| Jan 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.98% | - |
| Jan 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Jan 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.17% | - |
| Jan 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Jan 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Dec 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.76% | - |
| Dec 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Dec 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.93% | - |
| Dec 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| 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% | - |