Kratos Defense & Security Solutions, Inc. (FRA:WF5A)
Germany · Delayed Price · Currency is EUR 64.72
-1.28 (-1.94%)
At close: Nov 28, 2025
FRA:WF5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 65.42 | 65.70 | 64.72 | 64.72 | 64.72 | -1.94% | 100 |
| Nov 27, 2025 | 66.60 | 66.60 | 65.10 | 66.00 | 66.00 | -0.21% | 330 |
| Nov 26, 2025 | 64.98 | 66.14 | 64.74 | 66.14 | 66.14 | 3.34% | 187 |
| Nov 25, 2025 | 64.04 | 64.12 | 63.78 | 64.00 | 64.00 | 2.73% | 185 |
| Nov 24, 2025 | 61.00 | 62.30 | 60.22 | 62.30 | 62.30 | 7.41% | 181 |
| Nov 21, 2025 | 58.06 | 58.06 | 56.24 | 58.00 | 58.00 | -2.52% | 787 |
| Nov 20, 2025 | 62.60 | 63.50 | 59.50 | 59.50 | 59.50 | -2.11% | 2,360 |
| Nov 19, 2025 | 60.40 | 61.06 | 60.40 | 60.78 | 60.78 | 2.29% | 145 |
| Nov 18, 2025 | 59.50 | 60.60 | 58.84 | 59.42 | 59.42 | 0.27% | 154 |
| Nov 17, 2025 | 62.62 | 62.92 | 59.26 | 59.26 | 59.26 | -7.12% | 1,991 |
| Nov 14, 2025 | 58.88 | 63.80 | 56.64 | 63.80 | 63.80 | 4.25% | 3,506 |
| Nov 13, 2025 | 67.24 | 67.24 | 61.20 | 61.20 | 61.20 | -6.56% | 3,414 |
| Nov 12, 2025 | 66.40 | 67.54 | 65.50 | 65.50 | 65.50 | -2.79% | 1,715 |
| Nov 11, 2025 | 70.10 | 70.10 | 65.68 | 67.38 | 67.38 | -2.52% | 620 |
| Nov 10, 2025 | 68.80 | 70.76 | 67.04 | 69.12 | 69.12 | 4.25% | 2,315 |
| Nov 7, 2025 | 63.90 | 66.30 | 60.00 | 66.30 | 66.30 | 8.16% | 1,139 |
| Nov 6, 2025 | 67.68 | 68.66 | 61.30 | 61.30 | 61.30 | -8.94% | 1,014 |
| Nov 5, 2025 | 71.02 | 73.70 | 65.68 | 67.32 | 67.32 | -14.91% | 3,805 |
| Nov 4, 2025 | 77.00 | 79.12 | 75.80 | 79.12 | 79.12 | 1.33% | 1,060 |
| Nov 3, 2025 | 79.00 | 80.46 | 76.96 | 78.08 | 78.08 | 0.72% | 1,010 |
| Oct 31, 2025 | 75.00 | 79.26 | 75.00 | 77.52 | 77.52 | 2.00% | 573 |
| Oct 30, 2025 | 77.00 | 80.00 | 76.00 | 76.00 | 76.00 | -5.61% | 3,641 |
| Oct 29, 2025 | 77.54 | 80.54 | 77.30 | 80.52 | 80.52 | 5.84% | 612 |
| Oct 28, 2025 | 77.70 | 79.28 | 76.08 | 76.08 | 76.08 | -1.83% | 2,563 |
| Oct 27, 2025 | 79.10 | 81.60 | 76.50 | 77.50 | 77.50 | 1.02% | 2,466 |
| Oct 24, 2025 | 78.52 | 80.38 | 76.72 | 76.72 | 76.72 | -0.42% | 5,005 |
| Oct 23, 2025 | 72.02 | 77.04 | 72.02 | 77.04 | 77.04 | 8.45% | 3,998 |
| Oct 22, 2025 | 78.50 | 78.98 | 69.44 | 71.04 | 71.04 | -7.69% | 1,652 |
| Oct 21, 2025 | 75.24 | 77.50 | 73.86 | 76.96 | 76.96 | 2.86% | 1,126 |
| Oct 20, 2025 | 72.00 | 76.68 | 72.00 | 74.82 | 74.82 | 3.17% | 4,825 |
| Oct 17, 2025 | 70.56 | 74.10 | 68.00 | 72.52 | 72.52 | -7.14% | 5,739 |
| Oct 16, 2025 | 78.20 | 79.50 | 75.84 | 78.10 | 78.10 | 1.59% | 1,803 |
| Oct 15, 2025 | 82.82 | 84.48 | 76.50 | 76.88 | 76.88 | -5.13% | 1,289 |
| Oct 14, 2025 | 82.50 | 82.50 | 77.88 | 81.04 | 81.04 | -0.95% | 5,298 |
| Oct 13, 2025 | 84.00 | 86.40 | 81.82 | 81.82 | 81.82 | -2.60% | 936 |
| Oct 10, 2025 | 85.16 | 87.62 | 80.00 | 84.00 | 84.00 | -0.97% | 4,850 |
| Oct 9, 2025 | 91.44 | 96.50 | 84.00 | 84.82 | 84.82 | -5.65% | 4,906 |
| Oct 8, 2025 | 87.12 | 90.14 | 87.12 | 89.90 | 89.90 | 0.76% | 1,137 |
| Oct 7, 2025 | 88.00 | 89.42 | 85.38 | 89.22 | 89.22 | 5.36% | 1,291 |
| Oct 6, 2025 | 84.00 | 87.86 | 82.86 | 84.68 | 84.68 | 2.82% | 5,382 |
| Oct 3, 2025 | 82.28 | 83.50 | 82.00 | 82.36 | 82.36 | 0.49% | 1,014 |
| Oct 2, 2025 | 79.38 | 82.40 | 78.76 | 81.96 | 81.96 | 3.02% | 1,761 |
| Oct 1, 2025 | 78.50 | 79.86 | 76.68 | 79.56 | 79.56 | 3.08% | 1,511 |
| Sep 30, 2025 | 75.04 | 77.44 | 74.66 | 77.18 | 77.18 | 1.69% | 2,824 |
| Sep 29, 2025 | 76.00 | 77.74 | 74.58 | 75.90 | 75.90 | 3.10% | 2,883 |
| Sep 26, 2025 | 73.12 | 73.62 | 71.68 | 73.62 | 73.62 | 1.21% | 1,702 |
| Sep 25, 2025 | 68.70 | 72.74 | 65.00 | 72.74 | 72.74 | 5.24% | 2,128 |
| Sep 24, 2025 | 70.64 | 73.00 | 69.12 | 69.12 | 69.12 | -1.26% | 1,564 |
| Sep 23, 2025 | 67.64 | 72.00 | 67.64 | 70.00 | 70.00 | 1.98% | 1,354 |
| Sep 22, 2025 | 70.40 | 70.42 | 68.00 | 68.64 | 68.64 | -1.24% | 1,085 |