Knaus Tabbert AG (ETR:KTA)
Germany · Delayed Price · Currency is EUR 12.58
+0.02 (0.16%)
May 25, 2026, 5:35 PM CET
Knaus Tabbert AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | - | -0.48% | 66 |
| May 22, 2026 | 12.50 | 12.56 | 12.18 | 12.56 | 12.56 | 4.15% | 3,256 |
| May 21, 2026 | 12.10 | 12.40 | 12.06 | 12.06 | 12.06 | 1.01% | 1,514 |
| May 20, 2026 | 12.06 | 12.44 | 11.94 | 11.94 | 11.94 | -2.13% | 816 |
| May 19, 2026 | 12.42 | 12.42 | 11.98 | 12.20 | 12.20 | -0.97% | 1,742 |
| May 18, 2026 | 11.92 | 12.50 | 11.92 | 12.32 | 12.32 | -0.32% | 4,683 |
| May 15, 2026 | 12.06 | 12.46 | 12.06 | 12.36 | 12.36 | 2.66% | 4,247 |
| May 14, 2026 | 12.32 | 12.44 | 12.04 | 12.04 | 12.04 | -2.27% | 3,084 |
| May 13, 2026 | 12.46 | 12.50 | 12.30 | 12.32 | 12.32 | -0.48% | 5,880 |
| May 12, 2026 | 11.58 | 12.42 | 11.28 | 12.38 | 12.38 | 7.28% | 16,807 |
| May 11, 2026 | 12.02 | 12.02 | 11.50 | 11.54 | 11.54 | -3.19% | 5,940 |
| May 8, 2026 | 11.86 | 11.92 | 11.66 | 11.92 | 11.92 | -0.50% | 1,743 |
| May 7, 2026 | 12.04 | 12.04 | 11.24 | 11.98 | 11.98 | 0.50% | 5,288 |
| May 6, 2026 | 11.24 | 12.00 | 11.24 | 11.92 | 11.92 | 2.94% | 2,506 |
| May 5, 2026 | 11.64 | 11.78 | 11.20 | 11.58 | 11.58 | -0.34% | 10,054 |
| May 4, 2026 | 12.06 | 12.06 | 11.62 | 11.62 | 11.62 | -3.97% | 4,991 |
| Apr 30, 2026 | 12.22 | 12.22 | 11.70 | 12.10 | 12.10 | 2.54% | 1,681 |
| Apr 29, 2026 | 11.94 | 11.96 | 11.80 | 11.80 | 11.80 | - | 941 |
| Apr 28, 2026 | 11.70 | 11.98 | 11.70 | 11.80 | 11.80 | -0.67% | 2,287 |
| Apr 27, 2026 | 11.80 | 12.04 | 11.80 | 11.88 | 11.88 | -1.49% | 2,180 |
| Apr 24, 2026 | 12.08 | 12.08 | 11.82 | 12.06 | 12.06 | -1.47% | 1,749 |
| Apr 23, 2026 | 12.52 | 12.52 | 11.66 | 12.24 | 12.24 | -1.29% | 7,195 |
| Apr 22, 2026 | 12.44 | 12.44 | 12.02 | 12.40 | 12.40 | -1.43% | 2,831 |
| Apr 21, 2026 | 11.66 | 12.60 | 11.66 | 12.58 | 12.58 | 5.54% | 11,336 |
| Apr 20, 2026 | 12.00 | 12.00 | 11.52 | 11.92 | 11.92 | 1.53% | 5,323 |
| Apr 17, 2026 | 11.56 | 12.00 | 11.56 | 11.74 | 11.74 | -0.84% | 4,005 |
| Apr 16, 2026 | 11.62 | 11.98 | 11.62 | 11.84 | 11.84 | 3.14% | 475 |
| Apr 15, 2026 | 11.98 | 11.98 | 11.48 | 11.48 | 11.48 | -1.20% | 4,048 |
| Apr 14, 2026 | 11.84 | 11.98 | 11.62 | 11.62 | 11.62 | - | 4,302 |
| Apr 13, 2026 | 12.00 | 12.06 | 11.18 | 11.62 | 11.62 | -2.02% | 9,917 |
| Apr 10, 2026 | 11.94 | 11.96 | 11.82 | 11.86 | 11.86 | -0.84% | 2,958 |
| Apr 9, 2026 | 11.76 | 12.08 | 11.76 | 11.96 | 11.96 | 0.50% | 3,657 |
| Apr 8, 2026 | 12.00 | 12.06 | 11.82 | 11.90 | 11.90 | 1.19% | 4,273 |
| Apr 7, 2026 | 11.80 | 12.04 | 11.76 | 11.76 | 11.76 | -0.84% | 5,459 |
| Apr 2, 2026 | 12.74 | 12.74 | 11.80 | 11.86 | 11.86 | -1.50% | 9,921 |
| Apr 1, 2026 | 12.42 | 12.52 | 11.94 | 12.04 | 12.04 | -4.44% | 10,968 |
| Mar 31, 2026 | 12.76 | 12.76 | 12.48 | 12.60 | 12.60 | -1.25% | 6,775 |
| Mar 30, 2026 | 12.72 | 12.76 | 12.32 | 12.76 | 12.76 | 0.63% | 8,797 |
| Mar 27, 2026 | 12.74 | 12.88 | 12.64 | 12.68 | 12.68 | -1.71% | 6,737 |
| Mar 26, 2026 | 12.38 | 12.90 | 12.38 | 12.90 | 12.90 | 5.56% | 8,892 |
| Mar 25, 2026 | 12.26 | 12.38 | 12.22 | 12.22 | 12.22 | -0.49% | 554 |
| Mar 24, 2026 | 12.14 | 12.38 | 12.10 | 12.28 | 12.28 | 2.68% | 6,541 |
| Mar 23, 2026 | 12.18 | 12.20 | 11.96 | 11.96 | 11.96 | - | 2,544 |
| Mar 20, 2026 | 12.02 | 12.28 | 11.94 | 11.96 | 11.96 | -0.50% | 4,215 |
| Mar 19, 2026 | 12.20 | 12.30 | 12.02 | 12.02 | 12.02 | -1.80% | 6,726 |
| 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 |