Kraken Robotics Inc. (FRA:2KQ)
Germany
· Delayed Price · Currency is EUR 3.715
+0.080 (2.20%)
Last updated: Dec 5, 2025, 8:06 AM CET
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | 0.28% | - |
| Dec 3, 2025 | 3.42 | 3.63 | 3.42 | 3.63 | 3.63 | 3.42% | 8,550 |
| Dec 2, 2025 | 3.41 | 3.51 | 3.36 | 3.51 | 3.51 | 5.26% | 3,700 |
| Dec 1, 2025 | 3.90 | 3.93 | 3.33 | 3.33 | 3.33 | -5.40% | 8,930 |
| Nov 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.43% | - |
| Nov 27, 2025 | 3.60 | 3.81 | 3.60 | 3.65 | 3.65 | 3.26% | 5,830 |
| Nov 26, 2025 | 3.63 | 3.71 | 3.53 | 3.53 | 3.53 | -2.62% | 180 |
| Nov 25, 2025 | 3.28 | 3.63 | 3.28 | 3.63 | 3.63 | 8.70% | 4,740 |
| Nov 24, 2025 | 3.27 | 3.37 | 3.27 | 3.34 | 3.34 | 4.55% | 1,950 |
| Nov 21, 2025 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | -2.30% | - |
| Nov 20, 2025 | 3.23 | 3.53 | 3.23 | 3.27 | 3.27 | -0.61% | - |
| Nov 19, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 5.29% | 2,500 |
| Nov 18, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -4.00% | 3,000 |
| Nov 17, 2025 | 3.06 | 3.39 | 3.06 | 3.25 | 3.25 | 0.15% | 1,600 |
| Nov 14, 2025 | 3.08 | 3.25 | 3.00 | 3.25 | 3.25 | 3.02% | 10,447 |
| Nov 13, 2025 | 3.38 | 3.45 | 3.10 | 3.15 | 3.15 | -8.16% | 5,329 |
| Nov 12, 2025 | 3.38 | 3.43 | 3.38 | 3.43 | 3.43 | -0.29% | 75 |
| Nov 11, 2025 | 3.55 | 3.58 | 3.40 | 3.44 | 3.44 | -4.31% | 3,750 |
| Nov 10, 2025 | 3.29 | 3.60 | 3.29 | 3.60 | 3.60 | 8.94% | 1,570 |
| Nov 7, 2025 | 3.21 | 3.30 | 3.20 | 3.30 | 3.30 | -1.49% | 325 |
| Nov 6, 2025 | 3.30 | 3.36 | 3.16 | 3.35 | 3.35 | -3.18% | 6,001 |
| Nov 5, 2025 | 3.47 | 3.58 | 3.46 | 3.46 | 3.46 | 0.73% | 4,116 |
| Nov 4, 2025 | 3.61 | 3.61 | 3.44 | 3.44 | 3.44 | -8.89% | - |
| Nov 3, 2025 | 4.15 | 4.15 | 3.77 | 3.77 | 3.77 | -5.51% | 2,970 |
| Oct 31, 2025 | 4.07 | 4.07 | 3.93 | 3.99 | 3.99 | -0.75% | 1,220 |
| Oct 30, 2025 | 4.26 | 4.26 | 3.90 | 4.02 | 4.02 | -9.66% | 3,500 |
| Oct 29, 2025 | 4.47 | 4.59 | 4.45 | 4.45 | 4.45 | 1.95% | 14,536 |
| Oct 28, 2025 | 4.20 | 4.37 | 4.20 | 4.37 | 4.37 | 4.68% | 500 |
| Oct 27, 2025 | 4.23 | 4.46 | 4.17 | 4.17 | 4.17 | 0.97% | 35,823 |
| Oct 24, 2025 | 4.05 | 4.13 | 4.05 | 4.13 | 4.13 | -3.73% | 5,500 |
| Oct 23, 2025 | 4.52 | 4.60 | 4.29 | 4.29 | 4.29 | -5.09% | 6,583 |
| Oct 22, 2025 | 4.28 | 4.92 | 4.15 | 4.52 | 4.52 | 7.24% | 45,839 |
| Oct 21, 2025 | 3.70 | 4.48 | 3.70 | 4.22 | 4.22 | 14.85% | 23,945 |
| Oct 20, 2025 | 3.63 | 3.70 | 3.52 | 3.67 | 3.67 | 16.51% | 1,350 |
| Oct 17, 2025 | 3.49 | 3.57 | 3.08 | 3.15 | 3.15 | -16.33% | 13,910 |
| Oct 16, 2025 | 3.62 | 3.77 | 3.62 | 3.77 | 3.77 | 2.31% | 300 |
| Oct 15, 2025 | 3.90 | 3.91 | 3.65 | 3.68 | 3.68 | -3.16% | 1,846 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.56 | 3.80 | 3.80 | -4.52% | 4,036 |
| Oct 13, 2025 | 3.52 | 4.09 | 3.52 | 3.98 | 3.98 | 9.34% | 20,125 |
| Oct 10, 2025 | 3.77 | 3.84 | 3.63 | 3.64 | 3.64 | 0.69% | 1,150 |
| Oct 9, 2025 | 4.10 | 4.18 | 3.62 | 3.62 | 3.62 | -6.83% | 18,030 |
| Oct 8, 2025 | 3.70 | 3.88 | 3.55 | 3.88 | 3.88 | 5.43% | 18,780 |
| Oct 7, 2025 | 3.49 | 3.98 | 3.49 | 3.68 | 3.68 | 7.92% | 31,510 |
| Oct 6, 2025 | 3.15 | 3.41 | 3.15 | 3.41 | 3.41 | 11.44% | 18,151 |
| Oct 3, 2025 | 2.88 | 3.08 | 2.88 | 3.06 | 3.06 | 7.18% | 31,639 |
| Oct 2, 2025 | 2.81 | 2.86 | 2.81 | 2.86 | 2.86 | 2.33% | - |
| Oct 1, 2025 | 2.74 | 2.79 | 2.71 | 2.79 | 2.79 | -2.45% | 13 |
| Sep 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.35% | - |
| Sep 29, 2025 | 2.80 | 2.92 | 2.80 | 2.85 | 2.85 | - | 1,705 |
| Sep 26, 2025 | 2.74 | 2.85 | 2.74 | 2.85 | 2.85 | 6.15% | 600 |
| Sep 25, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -1.10% | - |
| Sep 24, 2025 | 2.69 | 2.89 | 2.69 | 2.72 | 2.72 | 0.37% | 950 |
| Sep 23, 2025 | 2.80 | 2.88 | 2.70 | 2.71 | 2.71 | -4.25% | 4,550 |
| Sep 22, 2025 | 2.82 | 2.93 | 2.81 | 2.83 | 2.83 | 10.14% | 1,820 |
| Sep 19, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -1.35% | - |
| Sep 18, 2025 | 2.52 | 2.65 | 2.52 | 2.60 | 2.60 | 2.97% | 5,765 |
| Sep 17, 2025 | 2.48 | 2.53 | 2.48 | 2.53 | 2.53 | -0.39% | - |
| Sep 16, 2025 | 2.54 | 2.62 | 2.54 | 2.54 | 2.54 | -4.34% | 2,015 |
| Sep 15, 2025 | 2.80 | 2.80 | 2.65 | 2.65 | 2.65 | 7.72% | 400 |
| Sep 12, 2025 | 2.60 | 2.69 | 2.46 | 2.46 | 2.46 | -7.34% | 2,841 |
| Sep 11, 2025 | 2.48 | 2.67 | 2.48 | 2.66 | 2.66 | 4.53% | 1,000 |
| Sep 10, 2025 | 2.09 | 2.54 | 2.09 | 2.54 | 2.54 | 21.24% | 1,106 |
| Sep 9, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.01% | - |
| Sep 8, 2025 | 2.35 | 2.35 | 2.16 | 2.16 | 2.16 | 0.23% | 2,020 |
| Sep 5, 2025 | 2.11 | 2.16 | 2.11 | 2.16 | 2.16 | 1.41% | 1,740 |
| Sep 4, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -3.41% | - |
| Sep 3, 2025 | 2.04 | 2.20 | 2.04 | 2.20 | 2.20 | 7.84% | 2,000 |
| Sep 2, 2025 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -4.23% | 500 |
| Sep 1, 2025 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 1.67% | 500 |
| Aug 29, 2025 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | -4.12% | - |
| Aug 28, 2025 | 2.11 | 2.19 | 2.11 | 2.19 | 2.19 | -6.22% | 720 |
| Aug 27, 2025 | 2.26 | 2.33 | 2.26 | 2.33 | 2.33 | 12.02% | 5,000 |
| Aug 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Aug 25, 2025 | 2.10 | 2.18 | 2.10 | 2.10 | 2.10 | -1.64% | 1,950 |
| Aug 22, 2025 | 2.14 | 2.21 | 2.12 | 2.14 | 2.14 | 1.18% | 255 |
| Aug 21, 2025 | 2.06 | 2.11 | 2.06 | 2.11 | 2.11 | -4.74% | 500 |
| Aug 20, 2025 | 2.12 | 2.22 | 2.12 | 2.22 | 2.22 | -3.70% | 2,360 |
| Aug 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | 500 |
| Aug 18, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.89% | - |
| Aug 15, 2025 | 2.32 | 2.40 | 2.32 | 2.39 | 2.39 | 0.42% | 1,750 |
| Aug 14, 2025 | 2.37 | 2.45 | 2.37 | 2.38 | 2.38 | 2.37% | 1,205 |
| Aug 13, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 1.09% | 520 |
| Aug 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.96% | - |
| Aug 11, 2025 | 2.33 | 2.46 | 2.33 | 2.37 | 2.37 | 3.28% | 3,909 |
| Aug 8, 2025 | 2.21 | 2.29 | 2.21 | 2.29 | 2.29 | 9.05% | 195 |
| Aug 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.33% | - |
| Aug 6, 2025 | 2.11 | 2.20 | 2.11 | 2.20 | 2.20 | 1.62% | 1,000 |
| Aug 5, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 3.10% | 1,000 |
| Aug 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.24% | - |
| Aug 1, 2025 | 2.12 | 2.20 | 2.05 | 2.09 | 2.09 | -3.69% | 4,835 |
| Jul 31, 2025 | 2.10 | 2.17 | 2.10 | 2.17 | 2.17 | 3.58% | 119 |
| Jul 30, 2025 | 2.11 | 2.19 | 2.10 | 2.10 | 2.10 | -0.71% | 150 |
| Jul 29, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -3.87% | - |
| Jul 28, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -1.57% | 3,250 |
| Jul 25, 2025 | 2.17 | 2.23 | 2.17 | 2.23 | 2.23 | - | 5 |
| Jul 24, 2025 | 2.34 | 2.45 | 2.23 | 2.23 | 2.23 | -1.55% | 900 |
| Jul 23, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.52% | - |
| Jul 22, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -5.15% | 5,000 |
| Jul 21, 2025 | 2.32 | 2.44 | 2.32 | 2.43 | 2.43 | 5.43% | 5,100 |
| Jul 18, 2025 | 2.26 | 2.39 | 2.26 | 2.30 | 2.30 | 3.84% | 7,200 |