OPENLANE, Inc. (FRA:XKR)
Germany · Delayed Price · Currency is EUR 29.00
+0.20 (0.69%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:XKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | - | 0.69% | - |
| Aug 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Aug 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Aug 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Aug 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Aug 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.67% | - |
| Aug 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 17, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -0.66% | 1 |
| Aug 14, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Aug 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Aug 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -5.63% | - |
| Aug 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Aug 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Aug 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Aug 6, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -5.20% | - |
| Aug 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.81% | - |
| Aug 4, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 3.49% | - |
| Aug 3, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Jul 31, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Jul 27, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Jul 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Jul 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Jul 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Jul 21, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | -1.17% | - |
| Jul 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Jul 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Jul 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Jul 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Jul 14, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Jul 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Jul 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Jul 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.37% | - |
| Jul 8, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jul 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Jul 6, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jul 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Jul 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Jul 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jun 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.21% | - |
| Jun 29, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 6.86% | - |
| Jun 26, 2026 | 34.40 | 35.20 | 34.40 | 35.00 | 35.00 | 1.16% | 265 |
| Jun 25, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.98% | - |
| Jun 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Jun 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Jun 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Jun 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Jun 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |