Kernel Holding S.A. (FRA:0KE)
Germany · Delayed Price · Currency is EUR 4.465
+0.035 (0.79%)
At close: Jun 3, 2026
FRA:0KE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.43% | - |
| Jun 1, 2026 | 4.66 | 4.66 | 4.33 | 4.33 | 4.33 | -6.28% | 1,892 |
| May 29, 2026 | 4.47 | 4.62 | 4.47 | 4.62 | 4.62 | 3.71% | 1 |
| May 28, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | - |
| May 27, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.11% | - |
| May 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.34% | - |
| May 25, 2026 | 4.49 | 4.49 | 4.46 | 4.46 | 4.46 | -5.11% | 210 |
| May 22, 2026 | 4.51 | 4.70 | 4.50 | 4.70 | 4.70 | 3.41% | 3,600 |
| May 21, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.20% | 1,000 |
| May 20, 2026 | 4.53 | 4.60 | 4.53 | 4.60 | 4.60 | -0.22% | 1,997 |
| May 19, 2026 | 4.57 | 4.70 | 4.57 | 4.61 | 4.61 | -3.66% | 1,945 |
| May 18, 2026 | 4.55 | 4.79 | 4.51 | 4.79 | 4.79 | 5.63% | 890 |
| May 15, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.55% | - |
| May 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| May 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.76% | - |
| May 12, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.95% | - |
| May 11, 2026 | 4.53 | 4.82 | 4.53 | 4.75 | 4.75 | 6.26% | 3,900 |
| May 8, 2026 | 4.56 | 4.81 | 4.47 | 4.47 | 4.47 | -2.83% | 2,100 |
| May 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.99% | - |
| May 6, 2026 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | -3.29% | 1,000 |
| May 5, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 110 |
| May 4, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.78% | - |
| Apr 30, 2026 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | -0.44% | 500 |
| Apr 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Apr 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Apr 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Apr 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.85% | - |
| Apr 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.10% | - |
| Apr 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.11% | 300 |
| Apr 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | 1,000 |
| Apr 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.93% | 800 |
| Apr 17, 2026 | 4.57 | 4.77 | 4.57 | 4.77 | 4.77 | -1.14% | 500 |
| Apr 16, 2026 | 4.63 | 4.83 | 4.63 | 4.83 | 4.83 | 4.66% | 100 |
| Apr 15, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 4.06% | - |
| Apr 14, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.77% | - |
| Apr 13, 2026 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | 3.09% | 5,816 |
| Apr 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.46% | - |
| Apr 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.50% | - |
| Apr 8, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.57% | - |
| Apr 7, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.35% | - |
| Apr 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.24% | - |
| Apr 1, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.74% | - |
| Mar 31, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.35% | - |
| Mar 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | - |
| 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 |