Kratos Defense & Security Solutions, Inc. (FRA:WF5A)
Germany
· Delayed Price · Currency is EUR 65.54
-1.64 (-2.44%)
Last updated: Dec 5, 2025, 4:46 PM CET
FRA:WF5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 58.88 | 63.80 | 56.64 | 63.80 | 63.80 | 4.25% | 3,506 |
| Nov 13, 2025 | 67.24 | 67.24 | 61.20 | 61.20 | 61.20 | -6.56% | 3,414 |
| Nov 12, 2025 | 66.40 | 67.54 | 65.50 | 65.50 | 65.50 | -2.79% | 1,715 |
| Nov 11, 2025 | 70.10 | 70.10 | 65.68 | 67.38 | 67.38 | -2.52% | 620 |
| Nov 10, 2025 | 68.80 | 70.76 | 67.04 | 69.12 | 69.12 | 4.25% | 2,315 |
| Nov 7, 2025 | 63.90 | 66.30 | 60.00 | 66.30 | 66.30 | 8.16% | 1,139 |
| Nov 6, 2025 | 67.68 | 68.66 | 61.30 | 61.30 | 61.30 | -8.94% | 1,014 |
| Nov 5, 2025 | 71.02 | 73.70 | 65.68 | 67.32 | 67.32 | -14.91% | 3,805 |
| Nov 4, 2025 | 77.00 | 79.12 | 75.80 | 79.12 | 79.12 | 1.33% | 1,060 |
| Nov 3, 2025 | 79.00 | 80.46 | 76.96 | 78.08 | 78.08 | 0.72% | 1,010 |
| Oct 31, 2025 | 75.00 | 79.26 | 75.00 | 77.52 | 77.52 | 2.00% | 573 |
| Oct 30, 2025 | 77.00 | 80.00 | 76.00 | 76.00 | 76.00 | -5.61% | 3,641 |
| Oct 29, 2025 | 77.54 | 80.54 | 77.30 | 80.52 | 80.52 | 5.84% | 612 |
| Oct 28, 2025 | 77.70 | 79.28 | 76.08 | 76.08 | 76.08 | -1.83% | 2,563 |
| Oct 27, 2025 | 79.10 | 81.60 | 76.50 | 77.50 | 77.50 | 1.02% | 2,466 |
| Oct 24, 2025 | 78.52 | 80.38 | 76.72 | 76.72 | 76.72 | -0.42% | 5,005 |
| Oct 23, 2025 | 72.02 | 77.04 | 72.02 | 77.04 | 77.04 | 8.45% | 3,998 |
| Oct 22, 2025 | 78.50 | 78.98 | 69.44 | 71.04 | 71.04 | -7.69% | 1,652 |
| Oct 21, 2025 | 75.24 | 77.50 | 73.86 | 76.96 | 76.96 | 2.86% | 1,126 |
| Oct 20, 2025 | 72.00 | 76.68 | 72.00 | 74.82 | 74.82 | 3.17% | 4,825 |
| Oct 17, 2025 | 70.56 | 74.10 | 68.00 | 72.52 | 72.52 | -7.14% | 5,739 |
| Oct 16, 2025 | 78.20 | 79.50 | 75.84 | 78.10 | 78.10 | 1.59% | 1,803 |
| Oct 15, 2025 | 82.82 | 84.48 | 76.50 | 76.88 | 76.88 | -5.13% | 1,289 |
| Oct 14, 2025 | 82.50 | 82.50 | 77.88 | 81.04 | 81.04 | -0.95% | 5,298 |
| Oct 13, 2025 | 84.00 | 86.40 | 81.82 | 81.82 | 81.82 | -2.60% | 936 |
| Oct 10, 2025 | 85.16 | 87.62 | 80.00 | 84.00 | 84.00 | -0.97% | 4,850 |
| Oct 9, 2025 | 91.44 | 96.50 | 84.00 | 84.82 | 84.82 | -5.65% | 4,906 |
| Oct 8, 2025 | 87.12 | 90.14 | 87.12 | 89.90 | 89.90 | 0.76% | 1,137 |
| Oct 7, 2025 | 88.00 | 89.42 | 85.38 | 89.22 | 89.22 | 5.36% | 1,291 |
| Oct 6, 2025 | 84.00 | 87.86 | 82.86 | 84.68 | 84.68 | 2.82% | 5,382 |
| Oct 3, 2025 | 82.28 | 83.50 | 82.00 | 82.36 | 82.36 | 0.49% | 1,014 |
| Oct 2, 2025 | 79.38 | 82.40 | 78.76 | 81.96 | 81.96 | 3.02% | 1,761 |
| Oct 1, 2025 | 78.50 | 79.86 | 76.68 | 79.56 | 79.56 | 3.08% | 1,511 |
| Sep 30, 2025 | 75.04 | 77.44 | 74.66 | 77.18 | 77.18 | 1.69% | 2,824 |
| Sep 29, 2025 | 76.00 | 77.74 | 74.58 | 75.90 | 75.90 | 3.10% | 2,883 |
| Sep 26, 2025 | 73.12 | 73.62 | 71.68 | 73.62 | 73.62 | 1.21% | 1,702 |
| Sep 25, 2025 | 68.70 | 72.74 | 65.00 | 72.74 | 72.74 | 5.24% | 2,128 |
| Sep 24, 2025 | 70.64 | 73.00 | 69.12 | 69.12 | 69.12 | -1.26% | 1,564 |
| Sep 23, 2025 | 67.64 | 72.00 | 67.64 | 70.00 | 70.00 | 1.98% | 1,354 |
| Sep 22, 2025 | 70.40 | 70.42 | 68.00 | 68.64 | 68.64 | -1.24% | 1,085 |
| Sep 19, 2025 | 68.20 | 69.50 | 68.20 | 69.50 | 69.50 | 2.96% | 2,427 |
| Sep 18, 2025 | 64.66 | 67.50 | 64.46 | 67.50 | 67.50 | 7.07% | 883 |
| Sep 17, 2025 | 64.50 | 65.50 | 62.18 | 63.04 | 63.04 | 2.47% | 1,640 |
| Sep 16, 2025 | 59.64 | 61.60 | 59.64 | 61.52 | 61.52 | 2.36% | 590 |
| Sep 15, 2025 | 59.78 | 60.10 | 58.58 | 60.10 | 60.10 | 2.21% | 1,207 |
| Sep 12, 2025 | 57.68 | 59.00 | 57.26 | 58.80 | 58.80 | 0.86% | 489 |
| Sep 11, 2025 | 56.94 | 58.30 | 56.08 | 58.30 | 58.30 | 5.73% | 634 |
| Sep 10, 2025 | 55.10 | 55.84 | 54.68 | 55.14 | 55.14 | 0.44% | 622 |
| Sep 9, 2025 | 54.48 | 54.98 | 54.48 | 54.90 | 54.90 | 1.86% | 518 |
| Sep 8, 2025 | 54.74 | 56.26 | 53.58 | 53.90 | 53.90 | 0.94% | 364 |
| Sep 5, 2025 | 55.18 | 55.18 | 53.40 | 53.40 | 53.40 | -0.71% | 418 |
| Sep 4, 2025 | 54.78 | 55.10 | 53.78 | 53.78 | 53.78 | -1.83% | 247 |
| Sep 3, 2025 | 56.94 | 57.78 | 54.78 | 54.78 | 54.78 | -2.00% | 186 |
| Sep 2, 2025 | 56.48 | 57.24 | 55.12 | 55.90 | 55.90 | -1.93% | 2,288 |
| Sep 1, 2025 | 57.20 | 57.30 | 56.16 | 57.00 | 57.00 | 1.93% | 1,026 |
| Aug 29, 2025 | 58.38 | 59.44 | 55.92 | 55.92 | 55.92 | -2.61% | 1,057 |
| Aug 28, 2025 | 58.00 | 59.10 | 57.42 | 57.42 | 57.42 | -2.08% | 271 |
| Aug 27, 2025 | 59.70 | 60.10 | 57.90 | 58.64 | 58.64 | 0.10% | 748 |
| Aug 26, 2025 | 57.56 | 60.18 | 57.14 | 58.58 | 58.58 | 0.58% | 314 |
| Aug 25, 2025 | 58.14 | 58.24 | 57.12 | 58.24 | 58.24 | 2.90% | 892 |
| Aug 22, 2025 | 55.68 | 56.60 | 55.68 | 56.60 | 56.60 | -0.04% | 500 |
| Aug 21, 2025 | 56.12 | 56.62 | 55.10 | 56.62 | 56.62 | 6.59% | 821 |
| Aug 20, 2025 | 54.50 | 54.50 | 52.00 | 53.12 | 53.12 | -3.42% | 1,840 |
| Aug 19, 2025 | 58.62 | 59.22 | 55.00 | 55.00 | 55.00 | -7.09% | 500 |
| Aug 18, 2025 | 59.50 | 59.50 | 58.50 | 59.20 | 59.20 | 1.82% | 320 |
| Aug 15, 2025 | 59.66 | 60.06 | 56.32 | 58.14 | 58.14 | -3.07% | 565 |
| Aug 14, 2025 | 58.48 | 62.66 | 58.48 | 59.98 | 59.98 | 3.88% | 949 |
| Aug 13, 2025 | 59.84 | 60.80 | 55.50 | 57.74 | 57.74 | -1.97% | 1,631 |
| Aug 12, 2025 | 56.34 | 58.90 | 56.16 | 58.90 | 58.90 | 4.84% | 1,193 |
| Aug 11, 2025 | 55.80 | 58.88 | 55.02 | 56.18 | 56.18 | 1.23% | 2,659 |
| Aug 8, 2025 | 50.00 | 56.32 | 49.71 | 55.50 | 55.50 | 10.78% | 5,875 |
| Aug 7, 2025 | 50.10 | 51.38 | 49.06 | 50.10 | 50.10 | -2.98% | 554 |
| Aug 6, 2025 | 51.40 | 52.44 | 50.40 | 51.64 | 51.64 | 2.46% | 2,020 |
| Aug 5, 2025 | 52.04 | 53.82 | 50.40 | 50.40 | 50.40 | -2.06% | 1,165 |
| Aug 4, 2025 | 48.40 | 51.76 | 48.40 | 51.46 | 51.46 | 5.06% | 655 |
| Aug 1, 2025 | 50.70 | 51.26 | 47.00 | 48.98 | 48.98 | -4.15% | 525 |
| Jul 31, 2025 | 50.92 | 52.04 | 50.72 | 51.10 | 51.10 | 1.23% | 362 |
| Jul 30, 2025 | 49.84 | 50.76 | 48.80 | 50.48 | 50.48 | 1.37% | 2,648 |
| Jul 29, 2025 | 50.40 | 52.10 | 49.42 | 49.80 | 49.80 | -0.95% | 1,573 |
| Jul 28, 2025 | 52.50 | 53.74 | 50.12 | 50.28 | 50.28 | 0.96% | 2,915 |
| Jul 25, 2025 | 50.20 | 50.20 | 49.74 | 49.80 | 49.80 | -1.78% | 205 |
| Jul 24, 2025 | 49.20 | 50.70 | 49.20 | 50.70 | 50.70 | 4.43% | 1,422 |
| Jul 23, 2025 | 47.78 | 49.00 | 47.52 | 48.55 | 48.55 | 2.64% | 973 |
| Jul 22, 2025 | 50.04 | 50.04 | 46.83 | 47.30 | 47.30 | -5.40% | 1,090 |
| Jul 21, 2025 | 51.60 | 52.10 | 50.00 | 50.00 | 50.00 | -1.19% | 1,976 |
| Jul 18, 2025 | 51.72 | 52.60 | 50.40 | 50.60 | 50.60 | -0.20% | 8,231 |