Karat Packaging Inc. (FRA:0WJ)
Germany · Delayed Price · Currency is EUR 24.20
-0.20 (-0.82%)
At close: Mar 27, 2026
FRA:0WJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.40 | 23.60 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Mar 26, 2026 | 23.60 | 23.80 | 23.40 | 23.40 | 23.40 | - | - |
| Mar 25, 2026 | 23.60 | 23.80 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Mar 24, 2026 | 23.20 | 23.40 | 22.80 | 22.80 | 22.80 | - | - |
| Mar 23, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 1.79% | - |
| Mar 20, 2026 | 23.00 | 23.20 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 19, 2026 | 23.60 | 23.60 | 22.60 | 22.60 | 22.60 | -1.74% | 20 |
| Mar 18, 2026 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 17, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -7.26% | - |
| Mar 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 29.17% | 20 |
| Mar 13, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 1.59% | - |
| Mar 12, 2026 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Mar 11, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Mar 10, 2026 | 19.10 | 19.20 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Mar 9, 2026 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | -6.12% | - |
| Mar 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Mar 5, 2026 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | - | - |
| Mar 4, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | - | - |
| Mar 3, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - | - |
| Mar 2, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | -0.98% | - |
| Feb 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 26, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -0.97% | - |
| Feb 25, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | - | - |
| Feb 24, 2026 | 20.40 | 20.60 | 20.20 | 20.60 | 20.60 | -0.96% | - |
| Feb 23, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | - |
| 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% | - |