KDA Group Inc. (FRA:O1M)
Germany · Delayed Price · Currency is EUR 0.0480
+0.0005 (1.05%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:O1M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | - | 14.46% | - |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.19% | - |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.31% | - |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.23% | - |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 58.54% | - |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.77% | - |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.34% | - |
| Aug 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.53% | - |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.17% | - |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.69% | - |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | - |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.75% | - |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.47% | - |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.90% | - |
| Jul 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Jul 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.34% | - |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.61% | - |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.54% | - |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.58% | - |
| Jul 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Jul 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.45% | - |
| Jul 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -8.97% | - |
| Jul 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.86% | - |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.23% | - |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.17% | - |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 47.50% | - |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | - |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.54% | - |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.04% | - |
| Jul 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.54% | - |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.81% | - |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.23% | - |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -57.02% | - |
| Jun 29, 2026 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 86.15% | 6,000 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.45% | - |
| Jun 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -14.46% | - |
| Jun 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 18.57% | - |
| Jun 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.41% | - |
| Jun 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.94% | - |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |