Kratos Defense & Security Solutions, Inc. (FRA:WF5A)
Germany · Delayed Price · Currency is EUR 81.50
-2.90 (-3.44%)
At close: Feb 20, 2026
FRA:WF5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 107.80 | 114.25 | 107.80 | 113.40 | 113.40 | 4.37% | 1,183 |
| Jan 15, 2026 | 105.45 | 109.30 | 101.00 | 108.65 | 108.65 | 3.23% | 3,248 |
| Jan 14, 2026 | 102.25 | 105.25 | 98.38 | 105.25 | 105.25 | 1.99% | 1,379 |
| Jan 13, 2026 | 101.35 | 104.90 | 100.15 | 103.20 | 103.20 | 3.05% | 1,454 |
| Jan 12, 2026 | 99.70 | 102.15 | 96.30 | 100.15 | 100.15 | 1.47% | 13,763 |
| Jan 9, 2026 | 90.68 | 99.76 | 90.68 | 98.70 | 98.70 | 12.16% | 3,450 |
| Jan 8, 2026 | 80.20 | 93.86 | 80.20 | 88.00 | 88.00 | 7.19% | 3,995 |
| Jan 7, 2026 | 79.72 | 82.10 | 77.82 | 82.10 | 82.10 | 7.74% | 831 |
| Jan 6, 2026 | 77.16 | 77.82 | 75.46 | 76.20 | 76.20 | -0.44% | 674 |
| Jan 5, 2026 | 70.94 | 77.10 | 70.16 | 76.54 | 76.54 | 14.31% | 1,897 |
| Jan 2, 2026 | 64.92 | 67.14 | 64.02 | 66.96 | 66.96 | 2.20% | 225 |
| Dec 30, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | -1.92% | - |
| Dec 29, 2025 | 67.60 | 67.60 | 65.24 | 66.80 | 66.80 | -4.57% | 432 |
| Dec 23, 2025 | 69.90 | 70.48 | 69.80 | 70.00 | 70.00 | 0.29% | 594 |
| Dec 22, 2025 | 66.00 | 69.80 | 65.04 | 69.80 | 69.80 | 9.23% | 316 |
| Dec 19, 2025 | 60.88 | 63.90 | 60.88 | 63.90 | 63.90 | 4.58% | 125 |
| Dec 18, 2025 | 59.16 | 61.10 | 59.16 | 61.10 | 61.10 | 1.50% | 580 |
| Dec 17, 2025 | 62.02 | 62.02 | 60.00 | 60.20 | 60.20 | -3.12% | 846 |
| Dec 16, 2025 | 62.20 | 62.24 | 61.36 | 62.14 | 62.14 | -1.05% | 244 |
| Dec 15, 2025 | 65.38 | 65.56 | 62.80 | 62.80 | 62.80 | -1.81% | 115 |
| Dec 12, 2025 | 67.78 | 67.78 | 63.96 | 63.96 | 63.96 | -1.69% | 109 |
| Dec 11, 2025 | 64.42 | 65.06 | 64.26 | 65.06 | 65.06 | 3.34% | 336 |
| Dec 10, 2025 | 66.56 | 66.56 | 62.96 | 62.96 | 62.96 | -6.03% | 457 |
| Dec 9, 2025 | 65.94 | 67.50 | 65.94 | 67.00 | 67.00 | 2.01% | 214 |
| Dec 8, 2025 | 65.34 | 66.02 | 65.34 | 65.68 | 65.68 | -0.39% | 211 |