Kernel Holding S.A. (FRA:0KE)
Germany · Delayed Price · Currency is EUR 4.615
-0.030 (-0.65%)
At close: Jun 26, 2026
FRA:0KE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |