Kratos Defense & Security Solutions, Inc. (FRA:WF5A)
Germany · Delayed Price · Currency is EUR 86.52
-4.02 (-4.44%)
At close: Jan 30, 2026
FRA:WF5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 66.52 | 67.30 | 65.54 | 65.94 | 65.94 | -1.85% | 279 |
| Dec 4, 2025 | 63.00 | 67.18 | 62.36 | 67.18 | 67.18 | 8.71% | 330 |
| Dec 3, 2025 | 61.00 | 61.80 | 60.50 | 61.80 | 61.80 | -0.19% | 1,667 |
| Dec 2, 2025 | 63.16 | 63.84 | 61.92 | 61.92 | 61.92 | -2.37% | 178 |
| Dec 1, 2025 | 66.20 | 66.20 | 63.42 | 63.42 | 63.42 | -2.01% | 374 |
| 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 |