Skip to main content
logo
Y/Knot Invest S.A. (ATH:YKNOT)
Greece flag Greece · Delayed Price · Currency is EUR
2.230
-0.110 (-4.70%)
At close: Dec 23, 2025

Y/Knot Invest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20252.362.522.232.232.23-4.70%222,567
Dec 22, 20252.572.572.342.342.34-8.59%104,758
Dec 19, 20252.632.672.562.562.56-4.83%58,895
Dec 18, 20252.682.712.652.692.690.37%19,950
Dec 17, 20252.792.792.652.682.68-3.60%39,415
Dec 16, 20252.792.832.722.782.78-0.36%30,295
Dec 15, 20252.762.802.742.792.791.09%15,291
Dec 12, 20252.822.842.762.762.76-1.08%28,180
Dec 11, 20252.852.852.772.792.79-1.06%11,368
Dec 10, 20252.742.892.722.822.822.92%33,755
Dec 9, 20252.862.892.742.742.74-3.52%31,302
Dec 8, 20252.892.962.822.842.84-1.73%24,164
Dec 5, 20252.923.022.842.892.89-0.34%67,687
Dec 4, 20252.813.002.762.902.904.32%72,367
Dec 3, 20252.592.892.592.782.787.75%94,707
Dec 2, 20252.552.672.502.582.581.18%35,877
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