Kernel Holding S.A. (FRA:0KE)
Germany · Delayed Price · Currency is EUR 4.500
+0.085 (1.93%)
At close: Aug 26, 2026
FRA:0KE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.05% | 897 |
| Aug 13, 2026 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | - | 897 |
| Aug 12, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.01% | 120 |
| Aug 11, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.28% | 3,500 |
| Aug 10, 2026 | 4.51 | 4.51 | 4.39 | 4.39 | 4.39 | -2.88% | 3,500 |
| Aug 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.32% | 20 |
| Aug 6, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.04% | - |
| Aug 5, 2026 | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | -0.80% | 600 |
| Aug 4, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.54% | - |
| Aug 3, 2026 | 4.38 | 4.52 | 4.38 | 4.52 | 4.52 | 3.55% | 50 |
| Jul 31, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.80% | 1,000 |
| Jul 30, 2026 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 0.11% | 1,000 |
| Jul 29, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.34% | 307 |
| Jul 28, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.34% | - |
| Jul 27, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.92% | - |
| Jul 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.23% | - |
| Jul 23, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | -0.58% | 188 |
| Jul 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.23% | - |
| Jul 21, 2026 | 4.35 | 4.35 | 4.29 | 4.33 | 4.33 | 0.70% | 313 |
| Jul 20, 2026 | 4.41 | 4.41 | 4.30 | 4.30 | 4.30 | -1.60% | 325 |
| Jul 17, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.34% | - |
| Jul 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.81% | - |
| Jul 15, 2026 | 4.37 | 4.37 | 4.32 | 4.32 | 4.32 | 0.58% | 59 |
| Jul 14, 2026 | 4.35 | 4.51 | 4.30 | 4.30 | 4.30 | -5.29% | 1,195 |
| Jul 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.86% | 29 |
| Jul 10, 2026 | 4.36 | 4.36 | 4.29 | 4.33 | 4.33 | 0.12% | 4,320 |
| Jul 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Jul 8, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -4.19% | 500 |
| Jul 7, 2026 | 4.39 | 4.53 | 4.39 | 4.53 | 4.53 | 2.95% | 4,600 |
| Jul 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.68% | 1,500 |
| Jul 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.67% | - |
| Jul 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.34% | - |
| Jul 1, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -4.83% | - |
| Jun 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | 120 |
| Jun 29, 2026 | 4.41 | 4.58 | 4.41 | 4.58 | 4.58 | -0.87% | 500 |
| Jun 26, 2026 | 4.43 | 4.62 | 4.43 | 4.62 | 4.62 | -0.65% | 250 |
| Jun 25, 2026 | 4.45 | 4.65 | 4.45 | 4.65 | 4.65 | 4.74% | 880 |
| Jun 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.00% | - |
| Jun 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.11% | - |
| Jun 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.67% | - |
| Jun 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.22% | - |
| Jun 18, 2026 | 4.49 | 4.49 | 4.46 | 4.46 | 4.46 | 0.11% | 193 |