Rekor Systems, Inc. (FRA:38E)
Germany
· Delayed Price · Currency is EUR 1.628
+0.119 (7.89%)
Last updated: Dec 5, 2025, 8:10 AM CET
Rekor Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.50% | - |
| Dec 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.55% | - |
| Dec 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.33% | - |
| Dec 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.10% | - |
| Nov 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.21% | - |
| Nov 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.28% | - |
| Nov 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.96% | - |
| Nov 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.20% | - |
| Nov 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.00% | - |
| Nov 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -11.79% | - |
| Nov 20, 2025 | 1.70 | 1.70 | 1.59 | 1.65 | 1.65 | -1.56% | 180,470 |
| Nov 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 5.43% | - |
| Nov 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -12.91% | - |
| Nov 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 21.33% | - |
| Nov 14, 2025 | 1.78 | 1.78 | 1.50 | 1.50 | 1.50 | -20.34% | 1,900 |
| Nov 13, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.89% | - |
| Nov 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.12% | - |
| Nov 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -7.48% | - |
| Nov 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 6.71% | - |
| Nov 7, 2025 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | -5.26% | 300 |
| Nov 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.94% | - |
| Nov 5, 2025 | 1.96 | 2.07 | 1.96 | 1.96 | 1.96 | -7.20% | 5,600 |
| Nov 4, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -4.43% | - |
| Nov 3, 2025 | 2.18 | 2.28 | 2.18 | 2.21 | 2.21 | 5.24% | 225 |
| Oct 31, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.50% | - |
| Oct 30, 2025 | 2.15 | 2.15 | 2.10 | 2.13 | 2.13 | -8.73% | 1,450 |
| Oct 29, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -5.96% | - |
| Oct 28, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.48% | - |
| Oct 27, 2025 | 2.73 | 2.73 | 2.50 | 2.50 | 2.50 | 3.06% | 2,500 |
| Oct 24, 2025 | 2.27 | 2.42 | 2.27 | 2.42 | 2.42 | 3.50% | 11,100 |
| Oct 23, 2025 | 2.21 | 2.34 | 2.21 | 2.34 | 2.34 | -10.21% | 9,000 |
| Oct 22, 2025 | 2.53 | 2.61 | 2.53 | 2.61 | 2.61 | -1.73% | 1,800 |
| Oct 21, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.15% | - |
| Oct 20, 2025 | 2.82 | 3.05 | 2.65 | 2.65 | 2.65 | 3.60% | 3,710 |
| Oct 17, 2025 | 2.15 | 2.56 | 1.81 | 2.56 | 2.56 | 14.31% | 1,200 |
| Oct 16, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 6.99% | - |
| Oct 15, 2025 | 2.21 | 2.36 | 2.09 | 2.09 | 2.09 | -4.04% | 805 |
| Oct 14, 2025 | 1.77 | 2.22 | 1.77 | 2.18 | 2.18 | 30.34% | 9,140 |
| Oct 13, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.58% | - |
| Oct 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.99% | - |
| Oct 9, 2025 | 1.68 | 1.89 | 1.68 | 1.82 | 1.82 | 0.61% | 5,600 |
| Oct 8, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.38% | - |
| Oct 7, 2025 | 1.52 | 1.92 | 1.52 | 1.82 | 1.82 | 33.33% | 2,800 |
| Oct 6, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.44% | - |
| Oct 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.02% | - |
| Oct 2, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 8.54% | - |
| Oct 1, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -8.99% | - |
| Sep 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.47% | - |
| Sep 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.09% | 250 |
| Sep 26, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 0.75% | - |
| Sep 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.47% | - |
| Sep 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.95% | 500 |
| Sep 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 7.07% | - |
| Sep 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.15% | - |
| Sep 19, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 18.81% | 1,020 |
| Sep 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.30% | - |
| Sep 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.83% | - |
| Sep 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 15.07% | - |
| Sep 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | - |
| Sep 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 7.86% | - |
| Sep 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -7.00% | - |
| Sep 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 9.27% | 50 |
| Sep 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -11.47% | - |
| Sep 8, 2025 | 0.89 | 1.01 | 0.89 | 1.01 | 1.01 | 11.10% | 4,001 |
| Sep 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -8.40% | - |
| Sep 4, 2025 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 11.25% | 20 |
| Sep 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.46% | - |
| Sep 2, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 3.18% | - |
| Sep 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.28% | - |
| Aug 29, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.82% | - |
| Aug 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.33% | - |
| Aug 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.90% | - |
| Aug 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.68% | - |
| Aug 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.05% | - |
| Aug 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.64% | - |
| Aug 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.90% | - |
| Aug 20, 2025 | 0.86 | 0.94 | 0.86 | 0.90 | 0.90 | 1.13% | 1,100 |
| Aug 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.73% | - |
| Aug 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.14% | - |
| Aug 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.11% | - |
| Aug 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.71% | - |
| Aug 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.98% | - |
| Aug 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.51% | - |
| Aug 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 6.94% | 1,000 |
| Aug 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.44% | - |
| Aug 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.53% | - |
| Aug 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.35% | - |
| Aug 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.52% | - |
| Aug 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -7.68% | - |
| Aug 1, 2025 | 0.95 | 1.02 | 0.95 | 0.99 | 0.99 | -2.85% | 2,750 |
| Jul 31, 2025 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 6.70% | 1,000 |
| Jul 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.74% | 250 |
| Jul 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.10% | - |
| Jul 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.52% | - |
| Jul 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.89% | - |
| Jul 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.08% | - |
| Jul 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.69% | - |
| Jul 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08% | - |
| Jul 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.54% | - |
| Jul 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.43% | - |