Klassik Radio AG (ETR:KA8)
Germany · Delayed Price · Currency is EUR 3.560
+0.280 (8.54%)
At close: Jan 30, 2026
Klassik Radio AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.36 | 3.56 | 3.36 | 3.56 | 3.56 | 8.54% | 5,509 |
| Jan 29, 2026 | 3.20 | 3.34 | 3.20 | 3.28 | 3.28 | 1.23% | 752 |
| Jan 28, 2026 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | 2.53% | 500 |
| Jan 27, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 1.94% | 1,613 |
| Jan 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 23, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 2.65% | 739 |
| Jan 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Jan 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Jan 20, 2026 | 2.84 | 2.96 | 2.84 | 2.96 | 2.96 | -1.99% | 1,383 |
| Jan 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Jan 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Jan 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Jan 14, 2026 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | -2.61% | 3,540 |
| Jan 13, 2026 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | 0.66% | 3 |
| Jan 12, 2026 | 2.96 | 3.04 | 2.92 | 3.04 | 3.04 | - | 500 |
| Jan 9, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | 0.66% | 3 |
| Jan 8, 2026 | 3.04 | 3.04 | 2.92 | 3.02 | 3.02 | 1.34% | 1,599 |
| Jan 7, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Jan 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Jan 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Dec 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Dec 29, 2025 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | -1.30% | 3,011 |
| Dec 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 400 |
| Dec 22, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | -1.29% | 1,600 |
| Dec 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 15, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 250 |
| Dec 12, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | - | 28 |
| Dec 11, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | - | 706 |
| Dec 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Dec 9, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 1.29% | 53 |
| Dec 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Dec 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -6.02% | - |
| Dec 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.40% | 350 |
| Nov 28, 2025 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | 1.27% | 205 |
| Nov 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 500 |
| Nov 26, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Nov 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Nov 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Nov 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | 500 |
| Nov 20, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -5.29% | 1,454 |
| Nov 19, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 4 |
| Nov 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Nov 17, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Nov 14, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |