Klassik Radio AG (ETR:KA8)
Germany · Delayed Price · Currency is EUR 2.800
-0.160 (-5.41%)
Apr 16, 2026, 11:55 AM CET
Klassik Radio AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -0.67% | 210 |
| Apr 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Apr 13, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | 330 |
| Apr 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Apr 9, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | - | 789 |
| Apr 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Apr 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 6 |
| Apr 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Apr 1, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 1.34% | 283 |
| Mar 31, 2026 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | -1.32% | 3,000 |
| Mar 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Mar 27, 2026 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -1.30% | 799 |
| Mar 26, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | - | 1 |
| Mar 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Mar 23, 2026 | 3.00 | 3.28 | 3.00 | 3.14 | 3.14 | 1.95% | 43 |
| 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% | - |