Skip to main content
logo
Y/Knot Invest S.A. (ATH:YKNOT)
Greece flag Greece · Delayed Price · Currency is EUR
2.600
+0.050 (1.96%)
Last updated: Dec 2, 2025, 1:09 PM EET

Y/Knot Invest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20252.542.622.462.552.55-0.39%23,841
Nov 28, 20252.562.642.542.562.56-1.92%34,789
Nov 27, 20252.712.752.592.612.61-3.69%51,169
Nov 26, 20252.412.772.402.712.7112.45%131,339
Nov 25, 20252.282.452.282.412.415.70%98,524
Nov 24, 20252.172.282.152.282.284.59%49,202
Nov 21, 20252.192.232.142.182.18-0.91%21,048
Nov 20, 20252.222.292.132.202.20-39,035
Nov 19, 20252.102.252.072.202.206.28%46,320
Nov 18, 20252.072.102.012.072.070.49%14,843
Nov 17, 20252.032.102.032.062.061.48%18,514
Nov 14, 20252.022.092.022.032.03-1.93%14,335
Nov 13, 20252.042.082.002.072.073.50%31,342
Nov 12, 20252.072.072.002.002.00-1.96%21,596
Nov 11, 20252.072.072.012.042.040.49%12,036
Nov 10, 20252.012.062.012.032.031.75%20,245
Nov 7, 20252.022.062.002.002.00-0.75%24,215
Nov 6, 20252.072.082.012.012.01-0.99%14,795
Nov 5, 20252.082.142.032.032.03-1.93%35,377
Nov 4, 20252.072.082.032.072.070.98%21,856
Nov 3, 20252.002.082.002.052.052.50%19,251
Oct 31, 20252.002.031.982.002.00-19,057
Oct 30, 20252.042.082.002.002.00-1.96%18,962
Oct 29, 20252.112.162.042.042.04-3.32%24,814
Oct 27, 20252.122.162.102.112.11-0.47%5,860
Oct 24, 20252.122.152.062.122.12-0.47%18,813
Oct 23, 20252.102.202.102.132.131.43%27,988
Oct 22, 20252.072.132.072.102.101.94%19,090
Oct 21, 20252.042.152.032.062.062.49%82,302
Oct 20, 20252.002.072.002.012.011.01%23,021
Oct 17, 20252.012.011.931.991.99-1.49%52,209
Oct 16, 20252.002.051.942.022.020.50%19,689
Oct 15, 20252.052.072.002.012.01-1.95%9,935
Oct 14, 20252.042.071.992.052.051.49%27,038
Oct 13, 20252.082.091.992.022.02-0.98%26,385
Oct 10, 20252.052.112.042.042.04-0.97%33,987
Oct 9, 20252.092.132.052.062.06-0.96%20,924
Oct 8, 20252.132.172.082.082.08-2.35%21,006
Oct 7, 20252.222.282.102.132.13-4.05%83,506
Oct 6, 20252.142.302.122.222.223.74%81,180
Oct 3, 20252.032.182.002.142.147.54%40,768
Oct 2, 20251.922.091.911.991.994.46%38,709
Oct 1, 20251.921.961.851.911.91-0.78%39,832
Sep 30, 20251.961.961.881.921.92-0.52%66,547
Sep 29, 20251.972.031.921.931.93-1.03%28,085
Sep 26, 20252.022.061.951.951.95-38,907
Sep 25, 20252.042.091.951.951.95-4.41%42,074
Sep 24, 20252.082.122.042.042.04-1.92%31,472
Sep 23, 20252.172.212.082.082.08-1.89%26,617
Sep 22, 20252.152.212.122.122.12-1.40%21,029