Kratos Defense & Security Solutions, Inc. (FRA:WF5A)
Germany · Delayed Price · Currency is EUR 62.66
-3.46 (-5.23%)
At close: Mar 27, 2026
FRA:WF5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 65.48 | 66.30 | 62.66 | 62.66 | 62.66 | -5.23% | 153 |
| Mar 26, 2026 | 68.68 | 69.36 | 66.12 | 66.12 | 66.12 | -3.19% | 934 |
| Mar 25, 2026 | 68.06 | 69.30 | 68.06 | 68.30 | 68.30 | 1.19% | 224 |
| Mar 24, 2026 | 71.50 | 73.02 | 65.90 | 67.50 | 67.50 | -8.29% | 455 |
| Mar 23, 2026 | 71.20 | 73.60 | 70.56 | 73.60 | 73.60 | 1.94% | 565 |
| Mar 20, 2026 | 79.20 | 82.02 | 72.20 | 72.20 | 72.20 | -5.32% | 2,446 |
| Mar 19, 2026 | 79.64 | 81.06 | 76.26 | 76.26 | 76.26 | -5.64% | 188 |
| Mar 18, 2026 | 82.00 | 83.90 | 80.82 | 80.82 | 80.82 | 0.52% | 241 |
| Mar 17, 2026 | 78.00 | 80.40 | 78.00 | 80.40 | 80.40 | 2.42% | 154 |
| Mar 16, 2026 | 77.10 | 79.60 | 76.30 | 78.50 | 78.50 | 1.39% | 563 |
| Mar 13, 2026 | 77.52 | 80.44 | 76.52 | 77.42 | 77.42 | 2.43% | 847 |
| Mar 12, 2026 | 75.90 | 78.70 | 75.58 | 75.58 | 75.58 | -2.10% | 247 |
| Mar 11, 2026 | 76.78 | 77.20 | 74.40 | 77.20 | 77.20 | -0.13% | 228 |
| Mar 10, 2026 | 79.28 | 80.08 | 77.20 | 77.30 | 77.30 | -3.50% | 285 |
| Mar 9, 2026 | 77.86 | 80.10 | 75.66 | 80.10 | 80.10 | 2.69% | 3,797 |
| Mar 6, 2026 | 74.36 | 78.00 | 72.90 | 78.00 | 78.00 | 8.51% | 883 |
| Mar 5, 2026 | 77.00 | 78.60 | 71.88 | 71.88 | 71.88 | -2.97% | 451 |
| Mar 4, 2026 | 76.08 | 76.40 | 74.08 | 74.08 | 74.08 | -5.53% | 222 |
| Mar 3, 2026 | 77.32 | 78.90 | 75.00 | 78.42 | 78.42 | 1.84% | 1,415 |
| Mar 2, 2026 | 80.50 | 83.94 | 76.00 | 77.00 | 77.00 | 7.06% | 4,096 |
| Feb 27, 2026 | 74.12 | 74.12 | 69.66 | 71.92 | 71.92 | -2.84% | 1,240 |
| Feb 26, 2026 | 76.04 | 76.04 | 74.02 | 74.02 | 74.02 | -5.99% | 440 |
| Feb 25, 2026 | 77.50 | 79.50 | 77.38 | 78.74 | 78.74 | 3.93% | 645 |
| Feb 24, 2026 | 78.58 | 78.58 | 75.00 | 75.76 | 75.76 | -4.78% | 1,486 |
| Feb 23, 2026 | 81.00 | 81.00 | 79.56 | 79.56 | 79.56 | -2.38% | 75 |
| Feb 20, 2026 | 91.98 | 92.96 | 81.50 | 81.50 | 81.50 | -3.44% | 3,212 |
| Feb 19, 2026 | 84.38 | 84.40 | 84.38 | 84.40 | 84.40 | 2.48% | 210 |
| Feb 18, 2026 | 78.20 | 85.04 | 78.20 | 82.36 | 82.36 | 5.37% | 695 |
| Feb 17, 2026 | 74.26 | 78.16 | 73.88 | 78.16 | 78.16 | 4.46% | 150 |
| Feb 16, 2026 | 75.04 | 75.04 | 74.82 | 74.82 | 74.82 | -0.90% | 100 |
| Feb 13, 2026 | 73.80 | 75.50 | 72.14 | 75.50 | 75.50 | 2.30% | 1,493 |
| Feb 12, 2026 | 75.30 | 76.04 | 73.80 | 73.80 | 73.80 | 1.51% | 329 |
| Feb 11, 2026 | 78.84 | 79.40 | 72.70 | 72.70 | 72.70 | -8.21% | 1,445 |
| Feb 10, 2026 | 83.20 | 84.60 | 79.20 | 79.20 | 79.20 | -4.58% | 171 |
| Feb 9, 2026 | 80.94 | 83.00 | 79.76 | 83.00 | 83.00 | 11.86% | 857 |
| Feb 6, 2026 | 72.30 | 77.36 | 72.30 | 74.20 | 74.20 | 3.06% | 110 |
| Feb 5, 2026 | 76.86 | 77.56 | 72.00 | 72.00 | 72.00 | -7.36% | 592 |
| Feb 4, 2026 | 88.90 | 89.28 | 74.14 | 77.72 | 77.72 | -11.34% | 732 |
| Feb 3, 2026 | 82.18 | 87.66 | 82.18 | 87.66 | 87.66 | 9.55% | 815 |
| Feb 2, 2026 | 81.00 | 84.88 | 80.00 | 80.02 | 80.02 | -7.51% | 1,031 |
| Jan 30, 2026 | 88.64 | 89.50 | 85.52 | 86.52 | 86.52 | -4.44% | 2,419 |
| Jan 29, 2026 | 93.50 | 96.12 | 88.70 | 90.54 | 90.54 | -2.65% | 1,147 |
| Jan 28, 2026 | 101.35 | 101.35 | 93.00 | 93.00 | 93.00 | -5.76% | 469 |
| Jan 27, 2026 | 94.28 | 98.68 | 93.56 | 98.68 | 98.68 | 5.72% | 1,148 |
| Jan 26, 2026 | 91.18 | 94.26 | 90.00 | 93.34 | 93.34 | -3.69% | 1,224 |
| Jan 23, 2026 | 96.06 | 96.92 | 95.00 | 96.92 | 96.92 | -1.78% | 275 |
| Jan 22, 2026 | 104.45 | 105.55 | 94.50 | 98.68 | 98.68 | -4.10% | 1,843 |
| Jan 21, 2026 | 110.25 | 111.70 | 98.98 | 102.90 | 102.90 | -8.17% | 715 |
| Jan 20, 2026 | 109.35 | 114.10 | 105.40 | 112.05 | 112.05 | 2.00% | 661 |
| Jan 19, 2026 | 108.00 | 110.35 | 104.05 | 109.85 | 109.85 | -3.13% | 3,005 |