Sun A.Kaken Company,Limited (FRA:KK2)
Germany · Delayed Price · Currency is EUR 4.460
+0.060 (1.36%)
At close: Jan 30, 2026
FRA:KK2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |