Kernel Holding S.A. (FRA:0KE)
Germany · Delayed Price · Currency is EUR 4.345
-0.055 (-1.25%)
At close: Mar 27, 2026
FRA:0KE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.25% | - |
| Mar 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.86% | - |
| Mar 25, 2026 | 4.25 | 4.63 | 4.25 | 4.63 | 4.63 | 7.68% | 110 |
| Mar 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.54% | - |
| Mar 23, 2026 | 4.34 | 4.35 | 4.23 | 4.23 | 4.23 | -2.31% | 2,515 |
| Mar 20, 2026 | 4.36 | 4.40 | 4.33 | 4.33 | 4.33 | -6.18% | 11,838 |
| Mar 19, 2026 | 4.60 | 4.62 | 4.35 | 4.62 | 4.62 | 5.49% | 3,752 |
| Mar 18, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -5.71% | 650 |
| Mar 17, 2026 | 4.41 | 4.64 | 4.41 | 4.64 | 4.64 | 4.50% | 5,140 |
| Mar 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | - |
| Mar 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.56% | - |
| Mar 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.11% | - |
| Mar 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -5.08% | - |
| Mar 10, 2026 | 4.49 | 4.72 | 4.43 | 4.72 | 4.72 | 6.31% | 476 |
| Mar 9, 2026 | 4.47 | 4.47 | 4.44 | 4.44 | 4.44 | 0.79% | 2,900 |
| Mar 6, 2026 | 4.54 | 4.76 | 4.41 | 4.41 | 4.41 | -2.33% | 2,607 |
| Mar 5, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -5.05% | - |
| Mar 4, 2026 | 4.83 | 4.83 | 4.75 | 4.75 | 4.75 | 5.56% | 50 |
| Mar 3, 2026 | 4.72 | 4.72 | 4.50 | 4.50 | 4.50 | -4.26% | 500 |
| Mar 2, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 500 |
| Feb 27, 2026 | 4.81 | 4.87 | 4.80 | 4.80 | 4.80 | -0.41% | 4,708 |
| Feb 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Feb 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | - |
| Feb 24, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.04% | - |
| Feb 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | - |
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.20% | 1,000 |
| Feb 19, 2026 | 5.00 | 5.20 | 5.00 | 5.01 | 5.01 | - | 600 |
| Feb 18, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 0.20% | 400 |
| Feb 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | - |
| Feb 16, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -5.46% | - |
| Feb 13, 2026 | 5.00 | 5.31 | 4.96 | 5.31 | 5.31 | 5.99% | 1,050 |
| Feb 12, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -5.47% | 750 |
| Feb 11, 2026 | 4.99 | 5.30 | 4.99 | 5.30 | 5.30 | 0.19% | 350 |
| Feb 10, 2026 | 5.07 | 5.29 | 5.06 | 5.29 | 5.29 | 1.54% | 3,000 |
| Feb 9, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.76% | 350 |
| Feb 6, 2026 | 4.97 | 5.25 | 4.97 | 5.25 | 5.25 | 4.79% | 1,665 |
| Feb 5, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% | - |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.10% | 500 |
| Feb 3, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.18% | - |
| Feb 2, 2026 | 5.12 | 5.15 | 5.10 | 5.10 | 5.10 | -3.77% | 46 |
| 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 |