Klassik Radio AG (ETR:KA8)
Germany · Delayed Price · Currency is EUR 3.080
0.00 (0.00%)
At close: Mar 20, 2026
Klassik Radio AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 19, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 800 |
| Mar 18, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 1,653 |
| Mar 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Mar 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Mar 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Mar 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Mar 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Mar 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 4, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Mar 3, 2026 | 2.86 | 2.98 | 2.80 | 2.98 | 2.98 | -0.67% | 7 |
| Mar 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Feb 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Feb 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Feb 25, 2026 | 2.84 | 3.04 | 2.84 | 3.04 | 3.04 | 1.33% | 3,010 |
| Feb 24, 2026 | 3.20 | 3.20 | 2.82 | 3.00 | 3.00 | -11.24% | 33,648 |
| Feb 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Feb 20, 2026 | 3.48 | 3.50 | 3.38 | 3.38 | 3.38 | - | 2,362 |
| Feb 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Feb 18, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 10 |
| Feb 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Feb 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Feb 13, 2026 | 3.56 | 3.56 | 3.42 | 3.42 | 3.42 | -6.56% | 2,381 |
| Feb 12, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Feb 11, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | - | 20 |
| Feb 10, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | -2.14% | 2,502 |
| Feb 9, 2026 | 3.94 | 3.94 | 3.74 | 3.74 | 3.74 | 2.19% | 72 |
| Feb 6, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 5.78% | 1,405 |
| Feb 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Feb 4, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 4.79% | 86 |
| Feb 3, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.09% | - |
| Feb 2, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -8.99% | 1,045 |
| 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 |