Knaus Tabbert AG (ETR:KTA)
Germany · Delayed Price · Currency is EUR 12.80
-0.04 (-0.31%)
At close: Jan 30, 2026
Knaus Tabbert AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 13.60 | 13.60 | 13.28 | 13.50 | 13.50 | 0.60% | 1,670 |
| Jan 6, 2026 | 13.48 | 13.60 | 13.42 | 13.42 | 13.42 | -0.45% | 2,573 |
| Jan 5, 2026 | 13.56 | 13.60 | 12.98 | 13.48 | 13.48 | -2.60% | 6,294 |
| Jan 2, 2026 | 12.68 | 13.84 | 12.68 | 13.84 | 13.84 | 8.98% | 11,393 |
| Dec 30, 2025 | 12.92 | 13.00 | 12.60 | 12.70 | 12.70 | -3.50% | 6,813 |
| Dec 29, 2025 | 12.80 | 13.16 | 12.66 | 13.16 | 13.16 | 4.44% | 11,022 |
| Dec 23, 2025 | 13.20 | 13.20 | 12.60 | 12.60 | 12.60 | -2.63% | 6,854 |
| Dec 22, 2025 | 12.64 | 13.10 | 12.56 | 12.94 | 12.94 | 1.89% | 7,752 |
| Dec 19, 2025 | 13.36 | 13.36 | 12.70 | 12.70 | 12.70 | -3.79% | 17,915 |
| Dec 18, 2025 | 13.30 | 13.36 | 13.12 | 13.20 | 13.20 | 0.15% | 4,224 |
| Dec 17, 2025 | 13.08 | 13.32 | 13.08 | 13.18 | 13.18 | 0.61% | 5,878 |
| Dec 16, 2025 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | -1.21% | 3,771 |
| Dec 15, 2025 | 13.64 | 13.64 | 13.20 | 13.26 | 13.26 | -0.15% | 10,542 |
| Dec 12, 2025 | 13.40 | 13.62 | 13.28 | 13.28 | 13.28 | -0.90% | 3,894 |
| Dec 11, 2025 | 13.50 | 13.52 | 13.36 | 13.40 | 13.40 | -2.05% | 1,340 |
| Dec 10, 2025 | 13.20 | 13.68 | 13.18 | 13.68 | 13.68 | 3.64% | 2,136 |
| Dec 9, 2025 | 13.70 | 13.70 | 13.20 | 13.20 | 13.20 | -2.51% | 5,170 |
| Dec 8, 2025 | 13.96 | 13.96 | 13.50 | 13.54 | 13.54 | -1.46% | 2,764 |
| Dec 5, 2025 | 13.62 | 13.88 | 13.62 | 13.74 | 13.74 | -1.43% | 3,334 |
| Dec 4, 2025 | 13.50 | 13.94 | 13.50 | 13.94 | 13.94 | 2.80% | 3,607 |
| Dec 3, 2025 | 13.48 | 13.56 | 13.40 | 13.56 | 13.56 | 0.74% | 1,738 |
| Dec 2, 2025 | 13.56 | 13.72 | 13.40 | 13.46 | 13.46 | -3.30% | 7,317 |
| Dec 1, 2025 | 13.66 | 14.00 | 13.42 | 13.92 | 13.92 | 1.31% | 4,590 |
| Nov 28, 2025 | 13.24 | 13.74 | 13.24 | 13.74 | 13.74 | 3.62% | 2,041 |
| Nov 27, 2025 | 13.54 | 13.60 | 13.26 | 13.26 | 13.26 | -2.21% | 7,655 |
| Nov 26, 2025 | 13.52 | 13.68 | 13.52 | 13.56 | 13.56 | -0.59% | 5,743 |
| Nov 25, 2025 | 14.02 | 14.02 | 13.42 | 13.64 | 13.64 | 1.04% | 4,793 |
| Nov 24, 2025 | 13.18 | 13.50 | 13.18 | 13.50 | 13.50 | 2.27% | 2,373 |
| Nov 21, 2025 | 13.24 | 13.26 | 13.06 | 13.20 | 13.20 | -0.75% | 3,938 |
| Nov 20, 2025 | 13.40 | 13.42 | 13.30 | 13.30 | 13.30 | -0.45% | 1,586 |
| Nov 19, 2025 | 13.24 | 13.42 | 13.12 | 13.36 | 13.36 | 0.91% | 3,621 |
| Nov 18, 2025 | 13.52 | 13.52 | 13.10 | 13.24 | 13.24 | -2.07% | 25,521 |
| Nov 17, 2025 | 14.48 | 14.48 | 13.42 | 13.52 | 13.52 | -5.59% | 9,823 |