Y/Knot Invest S.A. (ATH:YKNOT)
Greece · Delayed Price · Currency is EUR 1.500
+0.130 (9.49%)
Jul 1, 2026, 5:10 PM EET
Y/Knot Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1.33 | 1.35 | 1.22 | 1.28 | 1.28 | -4.14% | 521,547 |
| Jun 2, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -3.62% | 177,262 |
| May 29, 2026 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | - | 352,100 |
| May 28, 2026 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | -0.36% | 165,417 |
| May 27, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -2.12% | 262,747 |
| May 26, 2026 | 1.40 | 1.46 | 1.39 | 1.42 | 1.42 | 0.35% | 487,467 |
| May 25, 2026 | 1.38 | 1.43 | 1.37 | 1.41 | 1.41 | 2.55% | 189,602 |
| May 22, 2026 | 1.39 | 1.41 | 1.33 | 1.38 | 1.38 | -1.08% | 234,206 |
| May 21, 2026 | 1.44 | 1.45 | 1.35 | 1.39 | 1.39 | -2.80% | 355,870 |
| May 20, 2026 | 1.40 | 1.45 | 1.37 | 1.43 | 1.43 | 2.14% | 317,544 |
| May 19, 2026 | 1.42 | 1.45 | 1.37 | 1.40 | 1.40 | -1.06% | 405,631 |
| May 18, 2026 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 3.66% | 827,738 |
| May 15, 2026 | 1.32 | 1.38 | 1.28 | 1.37 | 1.37 | 3.41% | 218,676 |
| May 14, 2026 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -0.75% | 393,397 |
| May 13, 2026 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 7.69% | 607,336 |
| May 12, 2026 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 0.82% | 251,258 |
| May 11, 2026 | 1.23 | 1.27 | 1.22 | 1.23 | 1.23 | -0.41% | 442,221 |
| May 8, 2026 | 1.19 | 1.23 | 1.15 | 1.23 | 1.23 | 2.93% | 445,602 |
| May 7, 2026 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | - | 533,753 |
| May 6, 2026 | 1.14 | 1.23 | 1.13 | 1.20 | 1.20 | 8.14% | 986,155 |
| May 5, 2026 | 1.05 | 1.12 | 1.04 | 1.11 | 1.11 | 5.74% | 451,040 |
| May 4, 2026 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 0.48% | 596,625 |
| Apr 30, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -6.31% | 1,045,123 |
| Apr 29, 2026 | 0.99 | 1.14 | 0.98 | 1.11 | 1.11 | 3.26% | 3,060,169 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.08 | 1.08 | 1.08 | -10.42% | 262,495 |
| Apr 27, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 10.60% | 335,382 |
| Apr 24, 2026 | 0.99 | 1.10 | 0.99 | 1.09 | 1.09 | 10.04% | 136,557 |
| Apr 23, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 43,998 |
| Apr 22, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -1.87% | 329,637 |
| Apr 21, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -2.40% | 228,680 |