Karat Packaging Inc. (FRA:0WJ)
Germany · Delayed Price · Currency is EUR 20.80
-0.22 (-1.04%)
At close: Feb 20, 2026
Karat Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Feb 19, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.02 | -0.93% | - |
| Feb 18, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.21 | 1.89% | - |
| Feb 17, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 20.82 | 0.95% | - |
| Feb 16, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 20.62 | - | - |
| Feb 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.62 | -2.78% | - |
| Feb 12, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.21 | - | - |
| Feb 11, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.21 | 0.93% | - |
| Feb 10, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.02 | - | - |
| Feb 9, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.02 | - | - |
| Feb 6, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.02 | - | - |
| Feb 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.02 | 1.90% | - |
| Feb 4, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.62 | 0.96% | - |
| Feb 3, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.43 | 2.97% | - |
| Feb 2, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 19.84 | 2.54% | - |
| Jan 30, 2026 | 19.40 | 19.70 | 19.40 | 19.70 | 19.35 | 1.03% | - |
| Jan 29, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.15 | -2.01% | - |
| Jan 28, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.54 | -0.50% | - |
| Jan 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.64 | -0.99% | - |
| Jan 26, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 19.84 | -2.88% | - |
| Jan 23, 2026 | 20.60 | 20.80 | 20.40 | 20.80 | 20.43 | -5.45% | - |
| Jan 22, 2026 | 20.40 | 22.00 | 20.40 | 22.00 | 21.61 | 8.91% | 1 |
| Jan 21, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 19.84 | -1.94% | - |
| Jan 20, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.23 | 0.98% | - |
| Jan 19, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.04 | -3.77% | - |
| Jan 16, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 20.82 | 0.95% | - |
| Jan 15, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 20.62 | 0.96% | - |
| Jan 14, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.43 | -0.95% | - |
| Jan 13, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 20.62 | 5.00% | - |
| Jan 12, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 19.64 | -0.99% | - |
| Jan 9, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 19.84 | 5.21% | - |
| Jan 8, 2026 | 19.30 | 19.40 | 19.20 | 19.20 | 18.86 | - | - |
| Jan 7, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 18.86 | 1.59% | - |
| Jan 6, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.56 | 2.72% | - |
| Jan 5, 2026 | 18.70 | 18.70 | 18.40 | 18.40 | 18.07 | -1.60% | - |
| Jan 2, 2026 | 18.70 | 18.80 | 18.70 | 18.70 | 18.37 | -1.06% | - |
| Dec 30, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.56 | 1.61% | - |
| Dec 29, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | 18.27 | -0.53% | - |
| Dec 23, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.37 | - | - |
| Dec 22, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.37 | -3.11% | - |
| Dec 19, 2025 | 19.60 | 19.60 | 19.30 | 19.30 | 18.96 | -0.52% | - |
| Dec 18, 2025 | 19.60 | 19.70 | 19.40 | 19.40 | 19.05 | 4.30% | - |
| Dec 17, 2025 | 19.40 | 19.40 | 18.60 | 18.60 | 18.27 | 1.09% | - |
| Dec 16, 2025 | 18.80 | 18.90 | 18.40 | 18.40 | 18.07 | -0.54% | - |
| Dec 15, 2025 | 19.10 | 19.10 | 18.50 | 18.50 | 18.17 | 0.54% | - |
| Dec 12, 2025 | 19.00 | 19.00 | 18.40 | 18.40 | 18.07 | - | - |
| Dec 11, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.07 | 1.66% | - |
| Dec 10, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 17.78 | 0.56% | - |
| Dec 9, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 17.68 | -2.70% | - |
| Dec 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.17 | 0.54% | - |