Y/Knot Invest S.A. (ATH:YKNOT)
Greece · Delayed Price · Currency is EUR 1.390
-0.040 (-2.80%)
May 21, 2026, 5:10 PM EET
Y/Knot Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | -2.80% | 95,425 |
| Apr 17, 2026 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | 3.88% | 166,881 |
| Apr 16, 2026 | 1.00 | 1.05 | 0.98 | 1.03 | 1.03 | 7.52% | 284,973 |
| Apr 15, 2026 | 0.89 | 0.98 | 0.88 | 0.96 | 0.96 | 7.88% | 237,257 |
| Apr 14, 2026 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 2.78% | 146,445 |
| 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 |