Kernel Holding S.A. (FRA:0KE)
Germany · Delayed Price · Currency is EUR 4.545
+0.045 (1.00%)
At close: Oct 23, 2026
FRA:0KE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 1.00% | 700 |
| Oct 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.16% | - |
| Oct 21, 2026 | 4.46 | 4.46 | 4.41 | 4.41 | 4.41 | -1.12% | 3,500 |
| Oct 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.11% | - |
| Oct 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 1,000 |
| Oct 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.11% | - |
| Oct 15, 2026 | 4.45 | 4.46 | 4.40 | 4.46 | 4.46 | -0.11% | 1,400 |
| Oct 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | - |
| Oct 13, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -1.24% | 15 |
| Oct 12, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | - | 970 |
| Oct 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Oct 8, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.37% | - |
| Oct 7, 2026 | 4.43 | 4.43 | 4.38 | 4.38 | 4.38 | -1.46% | 261 |
| Oct 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3.62% | 1,000 |
| Oct 5, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.95% | - |
| Oct 2, 2026 | 4.43 | 4.43 | 4.37 | 4.37 | 4.37 | -1.47% | 300 |
| Oct 1, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.80% | - |
| Sep 30, 2026 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | -3.40% | 7,200 |
| Sep 29, 2026 | 4.42 | 4.56 | 4.42 | 4.56 | 4.56 | 3.05% | 362 |
| Sep 28, 2026 | 4.43 | 4.43 | 4.35 | 4.42 | 4.42 | 1.38% | 1,088 |
| Sep 25, 2026 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | -4.60% | 550 |
| Sep 24, 2026 | 4.42 | 4.57 | 4.42 | 4.57 | 4.57 | 2.70% | 225 |
| Sep 23, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.42% | - |
| Sep 22, 2026 | 4.46 | 4.46 | 4.35 | 4.35 | 4.35 | -2.36% | 3,842 |
| Sep 21, 2026 | 4.42 | 4.50 | 4.42 | 4.45 | 4.45 | 0.79% | 7,200 |
| Sep 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.11% | 990 |
| Sep 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.03% | 250 |
| Sep 16, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -1.46% | 1,901 |
| Sep 15, 2026 | 4.44 | 4.44 | 4.38 | 4.44 | 4.44 | -3.06% | 4,027 |
| Sep 14, 2026 | 4.46 | 4.58 | 4.38 | 4.58 | 4.58 | 3.97% | 2,200 |
| Sep 11, 2026 | 4.47 | 4.47 | 4.41 | 4.41 | 4.41 | -1.45% | 66 |
| Sep 10, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.83% | - |
| Sep 9, 2026 | 4.48 | 4.60 | 4.48 | 4.60 | 4.60 | 2.56% | 220 |
| Sep 8, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.24% | - |
| Sep 7, 2026 | 4.48 | 4.48 | 4.42 | 4.43 | 4.43 | -3.49% | 4,000 |
| Sep 4, 2026 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | 2.80% | 100 |
| Sep 3, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.11% | 4,439 |
| Sep 2, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | -1.22% | 1,000 |
| Sep 1, 2026 | 4.45 | 4.52 | 4.45 | 4.52 | 4.52 | 2.61% | 980 |
| Aug 31, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 150 |
| Aug 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Aug 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Aug 26, 2026 | 4.48 | 4.50 | 4.45 | 4.50 | 4.50 | 1.93% | 6,580 |
| Aug 25, 2026 | 4.47 | 4.47 | 4.42 | 4.42 | 4.42 | 0.11% | 76 |
| Aug 24, 2026 | 4.46 | 4.51 | 4.41 | 4.41 | 4.41 | -0.11% | 1,600 |
| Aug 21, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -0.90% | 5,000 |
| Aug 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.44% | 800 |
| Aug 19, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | 0.33% | 1,000 |
| Aug 18, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | -0.22% | 1,400 |
| Aug 17, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | 0.67% | 550 |