Kernel Holding S.A. (FRA:0KE)
Germany · Delayed Price · Currency is EUR 5.30
+0.21 (4.13%)
At close: Jan 30, 2026
Kernel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 4.13% | 4,519 |
| Jan 29, 2026 | 4.99 | 5.09 | 4.99 | 5.09 | 5.09 | 4.20% | 70 |
| Jan 28, 2026 | 5.08 | 5.08 | 4.89 | 4.89 | 4.89 | -7.66% | 4,445 |
| Jan 27, 2026 | 5.19 | 5.29 | 5.19 | 5.29 | 5.29 | 1.73% | 800 |
| Jan 26, 2026 | 5.30 | 5.53 | 5.20 | 5.20 | 5.20 | -4.59% | 3,555 |
| Jan 23, 2026 | 5.04 | 5.45 | 5.04 | 5.45 | 5.45 | 2.64% | 4,522 |
| Jan 22, 2026 | 5.03 | 5.31 | 5.03 | 5.31 | 5.31 | 0.76% | 1,869 |
| Jan 21, 2026 | 4.88 | 5.27 | 4.88 | 5.27 | 5.27 | 8.55% | 200 |
| Jan 20, 2026 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -6.45% | 512 |
| Jan 19, 2026 | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | -1.70% | 800 |
| Jan 16, 2026 | 5.00 | 5.28 | 5.00 | 5.28 | 5.28 | 0.57% | 2,819 |
| Jan 15, 2026 | 4.91 | 5.25 | 4.91 | 5.25 | 5.25 | 7.80% | 100 |
| Jan 14, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.60% | - |
| Jan 13, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 3.09% | 2,656 |
| Jan 12, 2026 | 5.19 | 5.19 | 4.85 | 4.85 | 4.85 | -8.66% | 881 |
| Jan 9, 2026 | 5.35 | 5.35 | 5.28 | 5.31 | 5.31 | 0.19% | 7,140 |
| Jan 8, 2026 | 5.00 | 5.30 | 4.95 | 5.30 | 5.30 | 5.37% | 6,715 |
| Jan 7, 2026 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 0.40% | 33 |
| Jan 6, 2026 | 5.23 | 5.30 | 5.01 | 5.01 | 5.01 | 4.70% | 5,374 |
| Jan 5, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.03% | 690 |
| Jan 2, 2026 | 4.77 | 5.04 | 4.77 | 4.84 | 4.84 | 0.62% | 3,752 |
| Dec 30, 2025 | 4.82 | 5.09 | 4.81 | 4.81 | 4.81 | -5.41% | 4,753 |
| Dec 29, 2025 | 5.15 | 5.15 | 4.65 | 5.08 | 5.08 | 6.50% | 3,149 |
| Dec 23, 2025 | 4.68 | 4.77 | 4.68 | 4.77 | 4.77 | -0.63% | 56 |
| Dec 22, 2025 | 5.00 | 5.14 | 4.80 | 4.80 | 4.80 | -4.00% | 2,759 |
| Dec 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.29% | 1,000 |
| Dec 18, 2025 | 5.00 | 5.17 | 5.00 | 5.17 | 5.17 | 0.19% | 6,143 |
| Dec 17, 2025 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | 1.18% | 208 |
| Dec 16, 2025 | 4.73 | 5.10 | 4.73 | 5.10 | 5.10 | -1.16% | 2,700 |
| Dec 15, 2025 | 4.53 | 5.16 | 4.53 | 5.16 | 5.16 | 4.35% | 6,051 |
| Dec 12, 2025 | 4.54 | 4.95 | 4.54 | 4.95 | 4.95 | -1.49% | 225 |
| Dec 11, 2025 | 4.93 | 5.02 | 4.89 | 5.02 | 5.02 | 9.73% | 1,209 |
| Dec 10, 2025 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -2.66% | 210 |
| Dec 9, 2025 | 4.76 | 4.76 | 4.56 | 4.70 | 4.70 | -2.08% | 5,452 |
| Dec 8, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -4.76% | 6,994 |
| Dec 5, 2025 | 4.80 | 5.04 | 4.80 | 5.04 | 5.04 | -1.37% | 563 |
| Dec 4, 2025 | 4.80 | 5.22 | 4.80 | 5.11 | 5.11 | 6.24% | 1,400 |
| Dec 3, 2025 | 5.05 | 5.30 | 4.81 | 4.81 | 4.81 | -10.59% | 3,488 |
| Dec 2, 2025 | 5.04 | 5.38 | 5.04 | 5.38 | 5.38 | 6.96% | 1,038 |
| 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 |