Y/Knot Invest S.A. (ATH:YKNOT)
Greece · Delayed Price · Currency is EUR 0.8640
-0.0160 (-1.82%)
Apr 9, 2026, 5:13 PM EET
Y/Knot Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | -1.82% | 161,296 |
| Apr 8, 2026 | 0.92 | 0.94 | 0.86 | 0.88 | 0.88 | - | 170,618 |
| Apr 7, 2026 | 0.90 | 0.92 | 0.87 | 0.88 | 0.88 | -2.65% | 69,473 |
| Apr 2, 2026 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -6.80% | 76,447 |
| Apr 1, 2026 | 0.99 | 1.04 | 0.92 | 0.97 | 0.97 | -15.65% | 194,794 |
| Mar 31, 2026 | 1.10 | 1.18 | 1.10 | 1.15 | 0.83 | 3.14% | 114,971 |
| Mar 30, 2026 | 1.07 | 1.15 | 1.06 | 1.12 | 0.80 | 1.36% | 119,838 |
| Mar 27, 2026 | 1.42 | 1.43 | 1.02 | 1.10 | 0.79 | -24.14% | 353,068 |
| Mar 26, 2026 | 1.47 | 1.53 | 1.45 | 1.45 | 1.05 | -2.03% | 15,053 |
| Mar 24, 2026 | 1.45 | 1.56 | 1.42 | 1.48 | 1.07 | 3.50% | 107,832 |
| Mar 23, 2026 | 1.40 | 1.46 | 1.40 | 1.43 | 1.03 | -2.05% | 74,653 |
| Mar 20, 2026 | 1.47 | 1.52 | 1.43 | 1.46 | 1.05 | - | 26,966 |
| Mar 19, 2026 | 1.54 | 1.54 | 1.46 | 1.46 | 1.05 | -3.31% | 28,599 |
| Mar 18, 2026 | 1.56 | 1.60 | 1.51 | 1.51 | 1.09 | -3.21% | 28,559 |
| Mar 17, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.13 | -0.95% | 20,377 |
| Mar 16, 2026 | 1.59 | 1.60 | 1.56 | 1.58 | 1.14 | -1.56% | 23,157 |
| Mar 13, 2026 | 1.58 | 1.60 | 1.54 | 1.60 | 1.15 | 2.56% | 19,595 |
| Mar 12, 2026 | 1.63 | 1.63 | 1.56 | 1.56 | 1.13 | -2.50% | 11,488 |
| Mar 11, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.15 | 1.27% | 21,210 |
| Mar 10, 2026 | 1.55 | 1.61 | 1.55 | 1.58 | 1.14 | 4.64% | 32,446 |
| Mar 9, 2026 | 1.52 | 1.54 | 1.49 | 1.51 | 1.09 | -4.43% | 27,867 |
| Mar 6, 2026 | 1.67 | 1.68 | 1.56 | 1.58 | 1.14 | -5.39% | 34,668 |
| Mar 5, 2026 | 1.66 | 1.73 | 1.62 | 1.67 | 1.21 | 1.83% | 64,627 |
| Mar 4, 2026 | 1.58 | 1.68 | 1.55 | 1.64 | 1.18 | 2.50% | 20,385 |
| Mar 3, 2026 | 1.58 | 1.68 | 1.57 | 1.60 | 1.15 | -5.33% | 39,505 |
| Mar 2, 2026 | 1.72 | 1.75 | 1.67 | 1.69 | 1.22 | -5.85% | 43,567 |
| Feb 27, 2026 | 1.82 | 1.91 | 1.77 | 1.80 | 1.30 | -1.37% | 55,869 |
| Feb 26, 2026 | 1.72 | 1.92 | 1.69 | 1.82 | 1.31 | 5.81% | 58,082 |
| Feb 25, 2026 | 1.78 | 1.78 | 1.69 | 1.72 | 1.24 | -3.37% | 43,123 |
| Feb 24, 2026 | 1.86 | 1.87 | 1.71 | 1.78 | 1.28 | -4.30% | 30,621 |
| Feb 20, 2026 | 1.51 | 1.93 | 1.46 | 1.86 | 1.34 | 20.78% | 279,667 |
| Feb 19, 2026 | 1.61 | 1.63 | 1.51 | 1.54 | 1.11 | -4.94% | 74,502 |
| Feb 18, 2026 | 1.65 | 1.68 | 1.62 | 1.62 | 1.17 | -1.82% | 57,969 |
| Feb 17, 2026 | 1.71 | 1.71 | 1.63 | 1.65 | 1.19 | -0.60% | 35,895 |
| Feb 16, 2026 | 1.67 | 1.71 | 1.66 | 1.66 | 1.20 | -0.60% | 46,297 |
| Feb 13, 2026 | 1.66 | 1.70 | 1.57 | 1.67 | 1.21 | -0.89% | 147,526 |
| Feb 12, 2026 | 1.83 | 1.85 | 1.66 | 1.69 | 1.22 | -8.17% | 66,423 |
| Feb 11, 2026 | 1.85 | 1.87 | 1.81 | 1.84 | 1.32 | -0.81% | 29,308 |
| Feb 10, 2026 | 1.88 | 1.93 | 1.85 | 1.85 | 1.34 | -0.80% | 32,913 |
| Feb 9, 2026 | 1.90 | 1.95 | 1.87 | 1.87 | 1.35 | -2.86% | 47,644 |
| Feb 6, 2026 | 1.95 | 1.99 | 1.90 | 1.92 | 1.39 | -2.54% | 32,871 |
| Feb 5, 2026 | 1.96 | 1.98 | 1.89 | 1.97 | 1.42 | 0.51% | 88,527 |
| Feb 4, 2026 | 2.10 | 2.12 | 1.95 | 1.96 | 1.41 | -7.55% | 255,204 |
| Feb 3, 2026 | 2.08 | 2.16 | 2.08 | 2.12 | 1.53 | 1.92% | 33,850 |
| Feb 2, 2026 | 2.10 | 2.12 | 2.05 | 2.08 | 1.50 | -1.42% | 47,692 |
| Jan 30, 2026 | 2.23 | 2.28 | 2.08 | 2.11 | 1.52 | -4.95% | 163,338 |
| Jan 29, 2026 | 2.14 | 2.24 | 2.13 | 2.22 | 1.60 | 4.23% | 132,327 |
| Jan 28, 2026 | 2.13 | 2.13 | 2.06 | 2.13 | 1.54 | 1.43% | 67,202 |
| Jan 27, 2026 | 2.13 | 2.15 | 2.07 | 2.10 | 1.52 | -0.94% | 42,262 |
| Jan 26, 2026 | 2.04 | 2.15 | 2.02 | 2.12 | 1.53 | 3.92% | 113,537 |