Knight-Swift Transportation Holdings Inc. (ETR:KSX)
Germany · Delayed Price · Currency is EUR 57.50
0.00 (0.00%)
At close: Oct 7, 2026
ETR:KSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | - | - |
| Oct 6, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Oct 5, 2026 | 59.50 | 60.00 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Oct 2, 2026 | 57.50 | 59.50 | 57.50 | 59.50 | 59.50 | 4.39% | - |
| Oct 1, 2026 | 56.00 | 57.50 | 56.00 | 57.00 | 57.00 | - | 100 |
| Sep 30, 2026 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | 0.88% | 155 |
| Sep 29, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | - |
| Sep 28, 2026 | 56.00 | 56.50 | 55.50 | 56.00 | 56.00 | -0.88% | 2 |
| Sep 25, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Sep 24, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Sep 23, 2026 | 59.50 | 60.00 | 59.00 | 60.00 | 60.00 | 2.56% | - |
| Sep 22, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 2.63% | - |
| Sep 21, 2026 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Sep 18, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Sep 17, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 2.61% | - |
| Sep 16, 2026 | 58.50 | 58.50 | 57.00 | 57.50 | 57.50 | -2.54% | - |
| Sep 15, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Sep 14, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Sep 11, 2026 | 60.00 | 60.50 | 57.50 | 57.50 | 57.50 | -3.36% | - |
| Sep 10, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | - | - |
| Sep 9, 2026 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -3.25% | - |
| Sep 8, 2026 | 61.50 | 62.50 | 61.50 | 61.50 | 61.50 | 5.44% | 20 |
| Sep 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.33 | 0.86% | - |
| Sep 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.83 | -0.85% | - |
| Aug 31, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.33 | -1.68% | - |
| Aug 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.32 | - | - |
| Aug 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.32 | -0.83% | - |
| Aug 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.82 | 0.84% | - |
| Aug 24, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.32 | -1.65% | - |
| Aug 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.32 | 0.83% | - |
| Aug 20, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 59.82 | -0.83% | 180 |
| Aug 19, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.32 | -2.42% | - |
| Aug 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | -1.59% | - |
| Aug 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.81 | 6.78% | - |
| Aug 11, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.83 | -1.67% | - |
| Aug 10, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 59.82 | -0.83% | 6 |
| Aug 7, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.32 | -1.63% | - |
| Aug 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | -0.81% | - |
| Aug 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | 0.81% | - |
| Aug 4, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | 0.82% | - |
| Aug 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.82 | -0.81% | - |
| Jul 31, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | 0.82% | - |
| Jul 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.82 | - | - |
| Jul 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.82 | -6.15% | 230 |
| Jul 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.81 | 1.56% | - |
| Jul 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | -4.48% | 60 |
| Jul 22, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.80 | - | - |
| Jul 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.80 | - | - |
| Jul 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.80 | 0.75% | - |
| Jul 17, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.30 | -0.75% | - |