Knaus Tabbert AG (ETR:KTA)
Germany · Delayed Price · Currency is EUR 11.62
-0.26 (-2.19%)
Sep 4, 2026, 5:35 PM CET
Knaus Tabbert AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.96 | 12.08 | 11.60 | 11.62 | 11.62 | -2.19% | 6,560 |
| Sep 3, 2026 | 11.80 | 12.02 | 11.76 | 11.88 | 11.88 | -0.83% | 2,912 |
| Sep 2, 2026 | 11.60 | 11.98 | 11.52 | 11.98 | 11.98 | 2.74% | 1,800 |
| Sep 1, 2026 | 11.92 | 11.92 | 11.60 | 11.66 | 11.66 | -1.02% | 727 |
| Aug 31, 2026 | 11.82 | 11.84 | 11.74 | 11.78 | 11.78 | -0.84% | 148 |
| Aug 28, 2026 | 11.84 | 12.02 | 11.78 | 11.88 | 11.88 | -1.00% | 2,040 |
| Aug 27, 2026 | 11.88 | 12.00 | 11.74 | 12.00 | 12.00 | 2.21% | 755 |
| Aug 26, 2026 | 11.70 | 11.84 | 11.70 | 11.74 | 11.74 | -1.18% | 1,008 |
| Aug 25, 2026 | 11.70 | 11.88 | 11.62 | 11.88 | 11.88 | 0.68% | 1,662 |
| Aug 24, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | 0.34% | 1,482 |
| Aug 21, 2026 | 11.90 | 11.90 | 11.70 | 11.76 | 11.76 | -0.84% | 695 |
| Aug 20, 2026 | 11.90 | 12.02 | 11.70 | 11.86 | 11.86 | -0.34% | 2,372 |
| Aug 19, 2026 | 11.94 | 12.00 | 11.62 | 11.90 | 11.90 | -1.00% | 7,223 |
| Aug 18, 2026 | 12.02 | 12.08 | 11.94 | 12.02 | 12.02 | -0.33% | 4,934 |
| Aug 17, 2026 | 12.18 | 12.18 | 11.94 | 12.06 | 12.06 | -1.15% | 3,742 |
| Aug 14, 2026 | 12.10 | 12.30 | 11.94 | 12.20 | 12.20 | 0.49% | 3,389 |
| Aug 13, 2026 | 12.28 | 12.28 | 12.08 | 12.14 | 12.14 | 0.50% | 1,162 |
| Aug 12, 2026 | 12.20 | 12.48 | 12.08 | 12.08 | 12.08 | -0.98% | 2,434 |
| Aug 11, 2026 | 12.22 | 12.22 | 12.08 | 12.20 | 12.20 | -0.97% | 1,079 |
| Aug 10, 2026 | 12.40 | 12.40 | 12.16 | 12.32 | 12.32 | - | 691 |
| Aug 7, 2026 | 12.02 | 12.32 | 12.02 | 12.32 | 12.32 | 2.67% | 1,453 |
| Aug 6, 2026 | 12.00 | 12.48 | 12.00 | 12.00 | 12.00 | 0.50% | 5,460 |
| Aug 5, 2026 | 11.92 | 12.56 | 11.92 | 11.94 | 11.94 | -0.17% | 8,138 |
| Aug 4, 2026 | 12.10 | 12.16 | 11.94 | 11.96 | 11.96 | -1.97% | 1,775 |
| Aug 3, 2026 | 12.90 | 12.90 | 12.00 | 12.20 | 12.20 | -1.13% | 4,872 |
| Jul 31, 2026 | 12.44 | 12.50 | 12.34 | 12.34 | 12.34 | 1.82% | 2,208 |
| Jul 30, 2026 | 12.18 | 12.20 | 12.12 | 12.12 | 12.12 | -0.49% | 635 |
| Jul 29, 2026 | 12.50 | 12.56 | 11.96 | 12.18 | 12.18 | -2.56% | 7,210 |
| Jul 28, 2026 | 12.60 | 12.76 | 12.50 | 12.50 | 12.50 | -0.79% | 2,379 |
| Jul 27, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | -0.32% | 640 |
| Jul 24, 2026 | 12.70 | 12.90 | 12.50 | 12.64 | 12.64 | -1.56% | 2,326 |
| Jul 23, 2026 | 13.12 | 13.22 | 12.84 | 12.84 | 12.84 | -2.13% | 1,969 |
| Jul 22, 2026 | 13.16 | 13.18 | 12.94 | 13.12 | 13.12 | 1.71% | 699 |
| Jul 21, 2026 | 12.90 | 13.30 | 12.84 | 12.90 | 12.90 | - | 1,253 |
| Jul 20, 2026 | 13.38 | 13.38 | 12.90 | 12.90 | 12.90 | -3.01% | 9,223 |
| Jul 17, 2026 | 13.42 | 13.48 | 13.30 | 13.30 | 13.30 | - | 3,014 |
| Jul 16, 2026 | 13.32 | 13.50 | 13.30 | 13.30 | 13.30 | -0.89% | 661 |
| Jul 15, 2026 | 13.50 | 13.50 | 13.36 | 13.42 | 13.42 | 1.36% | 269 |
| Jul 14, 2026 | 13.34 | 13.50 | 13.24 | 13.24 | 13.24 | -1.93% | 6,286 |
| Jul 13, 2026 | 13.34 | 13.50 | 13.32 | 13.50 | 13.50 | - | 2,698 |
| Jul 10, 2026 | 13.50 | 13.52 | 13.48 | 13.50 | 13.50 | 1.20% | 1,758 |
| Jul 9, 2026 | 13.36 | 13.50 | 13.34 | 13.34 | 13.34 | - | 5,514 |
| Jul 8, 2026 | 13.52 | 13.56 | 13.24 | 13.34 | 13.34 | -1.19% | 14,046 |
| Jul 7, 2026 | 13.96 | 13.96 | 13.50 | 13.50 | 13.50 | -1.03% | 17,772 |
| Jul 6, 2026 | 12.90 | 14.00 | 12.64 | 13.64 | 13.64 | 5.90% | 25,009 |
| Jul 3, 2026 | 11.70 | 12.88 | 11.70 | 12.88 | 12.88 | 10.09% | 18,325 |
| Jul 2, 2026 | 11.00 | 11.70 | 11.00 | 11.70 | 11.70 | 6.75% | 20,289 |
| Jul 1, 2026 | 10.96 | 11.00 | 10.92 | 10.96 | 10.96 | 0.18% | 3,977 |
| Jun 30, 2026 | 10.90 | 10.96 | 10.82 | 10.94 | 10.94 | - | 1,109 |
| Jun 29, 2026 | 11.00 | 11.04 | 10.88 | 10.94 | 10.94 | 2.05% | 1,222 |