Kernel Holding S.A. (FRA:0KE)
Germany · Delayed Price · Currency is EUR 4.900
-0.300 (-5.77%)
At close: Nov 28, 2025
Kernel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.25 | 5.25 | 5.03 | 5.03 | 5.03 | 2.65% | 2,440 |
| Nov 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -5.77% | - |
| Nov 27, 2025 | 5.36 | 5.36 | 4.99 | 5.20 | 5.20 | -10.19% | 3,880 |
| Nov 26, 2025 | 4.90 | 5.79 | 4.90 | 5.79 | 5.79 | 16.03% | 14,210 |
| Nov 25, 2025 | 5.00 | 5.30 | 4.99 | 4.99 | 4.99 | -5.85% | 1,353 |
| Nov 24, 2025 | 4.38 | 5.55 | 4.38 | 5.30 | 5.30 | 12.77% | 5,127 |
| Nov 21, 2025 | 4.32 | 4.70 | 4.32 | 4.70 | 4.70 | 8.17% | 1,500 |
| Nov 20, 2025 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | -9.48% | 1,000 |
| Nov 19, 2025 | 4.41 | 4.80 | 4.41 | 4.80 | 4.80 | 4.23% | 445 |
| Nov 18, 2025 | 4.39 | 4.61 | 4.39 | 4.61 | 4.61 | 2.56% | 2,000 |
| Nov 17, 2025 | 4.34 | 4.51 | 4.34 | 4.49 | 4.49 | -2.29% | 2,505 |
| Nov 14, 2025 | 4.28 | 4.60 | 4.28 | 4.60 | 4.60 | - | 50 |
| Nov 13, 2025 | 4.35 | 4.60 | 4.34 | 4.60 | 4.60 | 5.88% | 3,161 |
| Nov 12, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.69% | - |
| Nov 11, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.11% | - |
| Nov 10, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -4.59% | - |
| Nov 7, 2025 | 4.38 | 4.58 | 4.38 | 4.58 | 4.58 | 5.17% | 50 |
| Nov 6, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.90% | - |
| Nov 5, 2025 | 4.47 | 4.48 | 4.37 | 4.48 | 4.48 | 3.34% | 10,008 |
| Nov 4, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.69% | 130 |
| Nov 3, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.69% | - |
| Oct 31, 2025 | 4.37 | 4.37 | 4.34 | 4.34 | 4.34 | -6.37% | 1,350 |
| Oct 30, 2025 | 4.38 | 4.63 | 4.38 | 4.63 | 4.63 | 6.56% | 173 |
| Oct 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.11% | - |
| Oct 28, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.46% | - |
| Oct 27, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.57% | 1,000 |
| Oct 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.35% | - |
| Oct 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Oct 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.35% | - |
| Oct 21, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -6.16% | - |
| Oct 20, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.11% | 1,000 |
| Oct 17, 2025 | 4.25 | 4.63 | 4.25 | 4.63 | 4.63 | 7.31% | 1,704 |
| Oct 16, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.53% | - |
| Oct 15, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.08% | - |
| Oct 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.81% | - |
| Oct 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.69% | - |
| Oct 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.58% | - |
| Oct 9, 2025 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | -0.46% | 6,600 |
| Oct 8, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Oct 7, 2025 | 4.33 | 4.59 | 4.33 | 4.33 | 4.33 | -5.36% | 2,299 |
| Oct 6, 2025 | 4.58 | 4.64 | 4.57 | 4.57 | 4.57 | 8.29% | 106 |
| Oct 3, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.82% | - |
| Oct 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | 400 |
| Oct 1, 2025 | 4.31 | 4.31 | 4.28 | 4.28 | 4.28 | 0.71% | 4 |
| Sep 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.05% | - |
| Sep 29, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.94% | - |
| Sep 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.47% | 64 |
| Sep 25, 2025 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | -6.46% | 1,250 |
| Sep 24, 2025 | 4.26 | 4.57 | 4.26 | 4.57 | 4.57 | 7.16% | 1,000 |
| Sep 23, 2025 | 4.26 | 4.50 | 4.26 | 4.26 | 4.26 | 0.24% | 1,030 |