Kratos Defense & Security Solutions, Inc. (FRA:WF5A)
Germany · Delayed Price · Currency is EUR 55.40
-3.45 (-5.86%)
At close: Apr 23, 2026
FRA:WF5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 58.85 | 59.55 | 55.40 | 55.40 | 55.40 | -5.86% | 1,237 |
| Apr 22, 2026 | 60.44 | 60.86 | 58.60 | 58.85 | 58.85 | -0.24% | 1,343 |
| Apr 21, 2026 | 60.83 | 61.72 | 57.95 | 58.99 | 58.99 | -0.02% | 1,574 |
| Apr 20, 2026 | 59.14 | 59.99 | 59.00 | 59.00 | 59.00 | -2.70% | 428 |
| Apr 17, 2026 | 63.81 | 65.21 | 60.64 | 60.64 | 60.64 | -3.52% | 989 |
| Apr 16, 2026 | 64.41 | 65.72 | 62.00 | 62.85 | 62.85 | 0.56% | 788 |
| Apr 15, 2026 | 63.00 | 63.60 | 62.44 | 62.50 | 62.50 | -3.25% | 96 |
| Apr 14, 2026 | 62.67 | 64.60 | 62.67 | 64.60 | 64.60 | 4.19% | 134 |
| Apr 13, 2026 | 60.24 | 62.00 | 60.24 | 62.00 | 62.00 | 4.20% | 200 |
| Apr 10, 2026 | 58.88 | 59.50 | 57.29 | 59.50 | 59.50 | -2.23% | 135 |
| Apr 9, 2026 | 64.55 | 65.05 | 60.60 | 60.86 | 60.86 | -3.72% | 345 |
| Apr 8, 2026 | 65.20 | 67.59 | 63.21 | 63.21 | 63.21 | 4.41% | 170 |
| Apr 7, 2026 | 64.47 | 64.47 | 60.54 | 60.54 | 60.54 | 4.60% | 1,090 |
| Apr 2, 2026 | 57.44 | 58.64 | 56.50 | 57.88 | 57.88 | -2.56% | 1,766 |
| Apr 1, 2026 | 61.34 | 62.92 | 59.40 | 59.40 | 59.40 | -2.72% | 620 |
| Mar 31, 2026 | 57.24 | 61.06 | 56.76 | 61.06 | 61.06 | 7.50% | 1,434 |
| Mar 30, 2026 | 62.54 | 64.20 | 56.80 | 56.80 | 56.80 | -9.35% | 1,597 |
| 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 |