Y/Knot Invest S.A. (ATH:YKNOT)
Greece · Delayed Price · Currency is EUR 1.440
0.00 (0.00%)
Aug 12, 2026, 5:15 PM EET
Y/Knot Invest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.44 | 1.48 | 1.44 | 1.44 | 1.44 | - | 38,025 |
| Aug 11, 2026 | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -1.37% | 51,580 |
| Aug 10, 2026 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 4.66% | 74,472 |
| Aug 7, 2026 | 1.42 | 1.43 | 1.37 | 1.40 | 1.40 | -1.41% | 233,545 |
| Aug 6, 2026 | 1.46 | 1.47 | 1.41 | 1.42 | 1.42 | -3.08% | 106,474 |
| Aug 5, 2026 | 1.52 | 1.53 | 1.46 | 1.46 | 1.46 | -3.95% | 104,868 |
| Aug 4, 2026 | 1.50 | 1.52 | 1.47 | 1.52 | 1.52 | 4.11% | 140,499 |
| Aug 3, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | 0.34% | 134,143 |
| Jul 31, 2026 | 1.50 | 1.52 | 1.46 | 1.46 | 1.46 | -2.02% | 88,741 |
| Jul 30, 2026 | 1.40 | 1.50 | 1.40 | 1.49 | 1.49 | 6.07% | 224,273 |
| Jul 29, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 1.82% | 95,495 |
| Jul 28, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.36% | 71,934 |
| Jul 27, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | - | 75,668 |
| Jul 24, 2026 | 1.40 | 1.43 | 1.38 | 1.38 | 1.38 | - | 104,271 |
| Jul 23, 2026 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -1.43% | 229,671 |
| Jul 22, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -1.41% | 104,116 |
| Jul 21, 2026 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -0.35% | 151,308 |
| Jul 20, 2026 | 1.42 | 1.48 | 1.38 | 1.43 | 1.43 | - | 131,108 |
| Jul 17, 2026 | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -3.72% | 225,521 |
| Jul 16, 2026 | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -4.21% | 124,890 |
| Jul 15, 2026 | 1.61 | 1.61 | 1.54 | 1.55 | 1.55 | -4.92% | 231,367 |
| Jul 14, 2026 | 1.63 | 1.63 | 1.59 | 1.63 | 1.63 | -0.31% | 84,069 |
| Jul 13, 2026 | 1.62 | 1.67 | 1.60 | 1.63 | 1.63 | 0.31% | 225,077 |
| Jul 10, 2026 | 1.55 | 1.63 | 1.54 | 1.63 | 1.63 | 6.56% | 440,998 |
| Jul 9, 2026 | 1.46 | 1.57 | 1.46 | 1.53 | 1.53 | 5.90% | 582,102 |
| Jul 8, 2026 | 1.45 | 1.47 | 1.41 | 1.44 | 1.44 | -1.71% | 177,638 |
| Jul 7, 2026 | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | 1.74% | 168,866 |
| Jul 6, 2026 | 1.50 | 1.52 | 1.44 | 1.44 | 1.44 | -3.36% | 173,287 |
| Jul 3, 2026 | 1.54 | 1.55 | 1.46 | 1.49 | 1.49 | -1.97% | 274,549 |
| Jul 2, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 311,849 |
| Jul 1, 2026 | 1.41 | 1.57 | 1.39 | 1.50 | 1.50 | 9.49% | 710,671 |
| Jun 30, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.49% | 154,951 |
| Jun 29, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -3.77% | 250,597 |
| Jun 26, 2026 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 1.74% | 239,999 |
| Jun 25, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 146,283 |
| Jun 24, 2026 | 1.37 | 1.46 | 1.36 | 1.45 | 1.45 | 5.47% | 316,176 |
| Jun 23, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | -0.36% | 141,956 |
| Jun 22, 2026 | 1.35 | 1.38 | 1.32 | 1.38 | 1.38 | 1.85% | 94,723 |
| Jun 19, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 3.05% | 150,021 |
| Jun 18, 2026 | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | -0.38% | 133,882 |
| Jun 17, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | -1.50% | 235,612 |
| Jun 16, 2026 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | 0.75% | 102,859 |
| Jun 15, 2026 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -0.38% | 79,771 |
| Jun 12, 2026 | 1.34 | 1.39 | 1.33 | 1.33 | 1.33 | 1.14% | 279,834 |
| Jun 11, 2026 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | -1.13% | 74,669 |
| Jun 10, 2026 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 181,320 |
| Jun 9, 2026 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -1.12% | 345,192 |
| Jun 8, 2026 | 1.26 | 1.35 | 1.24 | 1.34 | 1.34 | 4.30% | 200,738 |
| Jun 5, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.99% | 166,825 |
| Jun 4, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -1.57% | 281,607 |