Y/Knot Invest S.A. (ATH:YKNOT)
Greece · Delayed Price · Currency is EUR 1.530
-0.050 (-3.16%)
Sep 2, 2026, 5:09 PM EET
Y/Knot Invest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -3.16% | 93,262 |
| Sep 1, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 165,781 |
| Aug 31, 2026 | 1.56 | 1.60 | 1.54 | 1.60 | 1.60 | 2.56% | 285,940 |
| Aug 28, 2026 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | 0.65% | 103,326 |
| Aug 27, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 94,214 |
| Aug 26, 2026 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | 0.31% | 146,982 |
| Aug 25, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.57% | 339,284 |
| Aug 24, 2026 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | - | 111,357 |
| Aug 21, 2026 | 1.49 | 1.55 | 1.44 | 1.54 | 1.54 | 4.05% | 304,065 |
| Aug 20, 2026 | 1.42 | 1.50 | 1.40 | 1.48 | 1.48 | 4.96% | 390,626 |
| Aug 19, 2026 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | - | 82,527 |
| Aug 18, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -1.74% | 67,338 |
| Aug 17, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 46,389 |
| Aug 14, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 28,291 |
| Aug 13, 2026 | 1.44 | 1.48 | 1.42 | 1.43 | 1.43 | -1.04% | 34,419 |
| 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 |