Kernel Holding S.A. (FRA:0KE)
Germany · Delayed Price · Currency is EUR 4.365
+0.040 (0.92%)
At close: Jul 27, 2026
FRA:0KE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.77% | - |
| Jun 16, 2026 | 4.47 | 4.53 | 4.41 | 4.53 | 4.53 | 1.34% | 1,055 |
| Jun 15, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.33% | 600 |
| Jun 12, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.24% | - |
| Jun 11, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.01% | - |
| Jun 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.79% | - |
| Jun 9, 2026 | 4.47 | 4.70 | 4.47 | 4.70 | 4.70 | 5.62% | 200 |
| Jun 8, 2026 | 4.51 | 4.73 | 4.45 | 4.45 | 4.45 | -4.71% | 4,750 |
| Jun 5, 2026 | 4.45 | 4.67 | 4.45 | 4.67 | 4.67 | 4.47% | 200 |
| Jun 4, 2026 | 4.44 | 4.47 | 4.44 | 4.47 | 4.47 | 0.11% | 270 |
| Jun 3, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.79% | - |
| 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 |