Knaus Tabbert AG (ETR:KTA)
Germany · Delayed Price · Currency is EUR 12.24
-0.38 (-3.01%)
Mar 18, 2026, 5:35 PM CET
Knaus Tabbert AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 12.44 | 12.50 | 12.24 | 12.24 | 12.24 | -3.01% | 1,592 |
| Mar 17, 2026 | 12.42 | 12.64 | 12.02 | 12.62 | 12.62 | 1.12% | 13,439 |
| Mar 16, 2026 | 12.76 | 12.76 | 12.48 | 12.48 | 12.48 | -0.95% | 3,041 |
| Mar 13, 2026 | 12.28 | 12.64 | 12.18 | 12.60 | 12.60 | 2.61% | 3,782 |
| Mar 12, 2026 | 12.74 | 12.74 | 12.28 | 12.28 | 12.28 | -3.61% | 2,188 |
| Mar 11, 2026 | 12.02 | 12.98 | 12.02 | 12.74 | 12.74 | 2.25% | 5,520 |
| Mar 10, 2026 | 12.44 | 12.70 | 12.34 | 12.46 | 12.46 | 2.13% | 7,852 |
| Mar 9, 2026 | 12.48 | 12.52 | 12.04 | 12.20 | 12.20 | -2.87% | 6,650 |
| Mar 6, 2026 | 12.90 | 12.94 | 12.44 | 12.56 | 12.56 | -0.95% | 3,539 |
| Mar 5, 2026 | 12.50 | 12.98 | 12.22 | 12.68 | 12.68 | -0.78% | 2,673 |
| Mar 4, 2026 | 12.52 | 12.88 | 12.52 | 12.78 | 12.78 | 2.24% | 1,426 |
| Mar 3, 2026 | 12.98 | 12.98 | 12.50 | 12.50 | 12.50 | -3.85% | 880 |
| Mar 2, 2026 | 12.98 | 13.00 | 12.86 | 13.00 | 13.00 | 1.56% | 3,702 |
| Feb 27, 2026 | 12.12 | 12.90 | 12.12 | 12.80 | 12.80 | 5.61% | 5,005 |
| Feb 26, 2026 | 12.12 | 12.58 | 12.12 | 12.12 | 12.12 | -1.14% | 2,567 |
| Feb 25, 2026 | 12.10 | 12.26 | 12.10 | 12.26 | 12.26 | 1.32% | 2,665 |
| Feb 24, 2026 | 12.12 | 12.12 | 12.00 | 12.10 | 12.10 | -0.17% | 1,870 |
| Feb 23, 2026 | 12.16 | 12.18 | 12.00 | 12.12 | 12.12 | -0.33% | 482 |
| Feb 20, 2026 | 12.38 | 12.38 | 12.10 | 12.16 | 12.16 | 1.16% | 1,285 |
| Feb 19, 2026 | 12.22 | 12.34 | 12.02 | 12.02 | 12.02 | -1.64% | 1,858 |
| Feb 18, 2026 | 12.44 | 12.44 | 12.22 | 12.22 | 12.22 | -0.33% | 2,375 |
| Feb 17, 2026 | 12.46 | 12.48 | 12.26 | 12.26 | 12.26 | -1.92% | 976 |
| Feb 16, 2026 | 12.44 | 12.50 | 12.32 | 12.50 | 12.50 | 1.30% | 5,194 |
| Feb 13, 2026 | 12.58 | 12.58 | 12.30 | 12.34 | 12.34 | -2.06% | 3,423 |
| Feb 12, 2026 | 12.68 | 12.82 | 12.58 | 12.60 | 12.60 | -0.79% | 3,142 |
| Feb 11, 2026 | 12.68 | 12.86 | 12.68 | 12.70 | 12.70 | -1.85% | 620 |
| Feb 10, 2026 | 12.50 | 12.94 | 12.50 | 12.94 | 12.94 | 5.55% | 8,700 |
| Feb 9, 2026 | 12.76 | 12.80 | 12.26 | 12.26 | 12.26 | -4.07% | 7,064 |
| Feb 6, 2026 | 12.78 | 12.86 | 12.78 | 12.78 | 12.78 | 0.79% | 1,081 |
| Feb 5, 2026 | 12.90 | 12.90 | 12.68 | 12.68 | 12.68 | -1.86% | 7,983 |
| Feb 4, 2026 | 12.92 | 13.00 | 12.80 | 12.92 | 12.92 | 0.94% | 7,743 |
| Feb 3, 2026 | 12.84 | 12.96 | 12.80 | 12.80 | 12.80 | -1.54% | 2,778 |
| Feb 2, 2026 | 12.80 | 13.02 | 12.80 | 13.00 | 13.00 | 1.56% | 2,614 |
| Jan 30, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -0.31% | 2,992 |
| Jan 29, 2026 | 12.90 | 12.94 | 12.84 | 12.84 | 12.84 | -0.62% | 4,917 |
| Jan 28, 2026 | 12.96 | 13.02 | 12.76 | 12.92 | 12.92 | -1.52% | 4,553 |
| Jan 27, 2026 | 13.04 | 13.12 | 12.96 | 13.12 | 13.12 | 1.55% | 5,570 |
| Jan 26, 2026 | 13.00 | 13.00 | 12.92 | 12.92 | 12.92 | -0.92% | 713 |
| Jan 23, 2026 | 13.26 | 13.26 | 12.90 | 13.04 | 13.04 | 0.31% | 807 |
| Jan 22, 2026 | 13.26 | 13.26 | 13.00 | 13.00 | 13.00 | -1.22% | 667 |
| Jan 21, 2026 | 13.12 | 13.42 | 12.78 | 13.16 | 13.16 | 1.08% | 8,301 |
| Jan 20, 2026 | 13.46 | 13.46 | 13.00 | 13.02 | 13.02 | 0.93% | 969 |
| Jan 19, 2026 | 13.04 | 13.26 | 12.90 | 12.90 | 12.90 | -4.44% | 14,381 |
| Jan 16, 2026 | 13.14 | 13.50 | 12.90 | 13.50 | 13.50 | 2.43% | 4,511 |
| Jan 15, 2026 | 13.24 | 13.24 | 13.00 | 13.18 | 13.18 | 1.38% | 4,752 |
| Jan 14, 2026 | 12.80 | 13.28 | 12.80 | 13.00 | 13.00 | 1.56% | 4,831 |
| Jan 13, 2026 | 13.00 | 13.04 | 12.80 | 12.80 | 12.80 | -2.14% | 10,158 |
| Jan 12, 2026 | 12.82 | 13.08 | 12.80 | 13.08 | 13.08 | 1.71% | 4,452 |
| Jan 9, 2026 | 13.00 | 13.38 | 12.86 | 12.86 | 12.86 | -2.13% | 4,516 |
| Jan 8, 2026 | 13.56 | 13.56 | 13.14 | 13.14 | 13.14 | -2.67% | 5,331 |