Kernel Holding S.A. (FRA:0KE)
Germany · Delayed Price · Currency is EUR 5.00
-0.17 (-3.29%)
At close: Dec 19, 2025
Kernel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |