Knaus Tabbert AG (ETR:KTA)
Germany · Delayed Price · Currency is EUR 9.80
+0.02 (0.20%)
Oct 16, 2026, 5:35 PM CET
Knaus Tabbert AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.78 | 9.90 | 9.74 | 9.80 | 9.80 | 0.20% | 1,023 |
| Oct 15, 2026 | 9.85 | 9.85 | 9.70 | 9.78 | 9.78 | 0.62% | 234 |
| Oct 14, 2026 | 9.82 | 9.89 | 9.71 | 9.72 | 9.72 | -1.22% | 3,929 |
| Oct 13, 2026 | 9.52 | 9.89 | 9.52 | 9.84 | 9.84 | 1.23% | 1,603 |
| Oct 12, 2026 | 9.50 | 9.90 | 9.50 | 9.72 | 9.72 | -1.72% | 1,578 |
| Oct 9, 2026 | 10.00 | 10.00 | 9.85 | 9.89 | 9.89 | 0.20% | 1,021 |
| Oct 8, 2026 | 9.85 | 9.90 | 9.80 | 9.87 | 9.87 | -0.40% | 1,241 |
| Oct 7, 2026 | 10.00 | 10.00 | 9.75 | 9.91 | 9.91 | 1.12% | 6,379 |
| Oct 6, 2026 | 9.60 | 10.12 | 9.60 | 9.80 | 9.80 | -1.51% | 7,805 |
| Oct 5, 2026 | 9.50 | 10.00 | 9.20 | 9.95 | 9.95 | 4.74% | 5,613 |
| Oct 2, 2026 | 9.82 | 9.82 | 9.40 | 9.50 | 9.50 | -3.26% | 6,632 |
| Oct 1, 2026 | 10.00 | 10.08 | 9.82 | 9.82 | 9.82 | -1.80% | 5,041 |
| Sep 30, 2026 | 9.95 | 10.06 | 9.90 | 10.00 | 10.00 | 1.11% | 7,715 |
| Sep 29, 2026 | 10.18 | 10.18 | 9.86 | 9.89 | 9.89 | -2.85% | 6,589 |
| Sep 28, 2026 | 10.26 | 10.30 | 9.89 | 10.18 | 10.18 | -1.17% | 6,145 |
| Sep 25, 2026 | 10.48 | 11.26 | 10.12 | 10.30 | 10.30 | 2.18% | 9,285 |
| Sep 24, 2026 | 10.80 | 10.92 | 10.08 | 10.08 | 10.08 | -5.97% | 3,484 |
| Sep 23, 2026 | 10.80 | 11.20 | 10.72 | 10.72 | 10.72 | -1.83% | 3,976 |
| Sep 22, 2026 | 10.72 | 11.12 | 10.72 | 10.92 | 10.92 | -0.73% | 1,849 |
| Sep 21, 2026 | 10.72 | 11.20 | 10.72 | 11.00 | 11.00 | - | 11,460 |
| Sep 18, 2026 | 11.44 | 11.98 | 11.00 | 11.00 | 11.00 | -3.85% | 7,555 |
| Sep 17, 2026 | 11.60 | 11.64 | 11.44 | 11.44 | 11.44 | -1.38% | 686 |
| Sep 16, 2026 | 11.82 | 11.82 | 11.60 | 11.60 | 11.60 | -1.86% | 333 |
| Sep 15, 2026 | 11.66 | 11.82 | 11.66 | 11.82 | 11.82 | 1.37% | 1,141 |
| Sep 14, 2026 | 11.74 | 11.74 | 11.46 | 11.66 | 11.66 | -1.19% | 4,182 |
| Sep 11, 2026 | 11.24 | 11.80 | 11.24 | 11.80 | 11.80 | -0.51% | 1,720 |
| Sep 10, 2026 | 11.86 | 11.94 | 11.74 | 11.86 | 11.86 | -0.34% | 683 |
| Sep 9, 2026 | 11.70 | 11.90 | 11.60 | 11.90 | 11.90 | 2.59% | 1,755 |
| Sep 8, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 263 |
| Sep 7, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | 1.55% | 635 |
| 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 |