Karat Packaging Inc. (FRA:0WJ)
Germany · Delayed Price · Currency is EUR 41.60
+0.60 (1.46%)
At close: Aug 26, 2026
FRA:0WJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 41.20 | 41.60 | 41.00 | 41.60 | 41.60 | 1.46% | - |
| Aug 25, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | 1.99% | - |
| Aug 24, 2026 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 1.01% | - |
| Aug 21, 2026 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | 0.01% | - |
| Aug 20, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.80 | -0.99% | - |
| Aug 19, 2026 | 40.00 | 40.60 | 40.00 | 40.60 | 40.19 | - | - |
| Aug 18, 2026 | 39.80 | 40.60 | 39.80 | 40.60 | 40.19 | - | - |
| Aug 17, 2026 | 40.40 | 40.60 | 40.20 | 40.60 | 40.19 | 2.01% | - |
| Aug 14, 2026 | 40.20 | 40.20 | 39.80 | 39.80 | 39.40 | -2.93% | - |
| Aug 13, 2026 | 40.80 | 41.00 | 40.60 | 41.00 | 40.59 | -4.65% | - |
| Aug 12, 2026 | 42.20 | 43.00 | 42.20 | 43.00 | 42.57 | 6.97% | - |
| Aug 11, 2026 | 40.40 | 40.60 | 40.20 | 40.20 | 39.80 | 0.50% | - |
| Aug 10, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 39.60 | 9.29% | - |
| Aug 7, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.23 | 2.23% | - |
| Aug 6, 2026 | 35.40 | 35.80 | 35.40 | 35.80 | 35.44 | 2.87% | - |
| Aug 5, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.45 | 1.16% | - |
| Aug 4, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.06 | 0.58% | - |
| Aug 3, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 33.86 | -1.16% | - |
| Jul 31, 2026 | 34.20 | 34.60 | 34.20 | 34.60 | 34.25 | -2.26% | - |
| Jul 30, 2026 | 34.60 | 35.40 | 34.60 | 35.40 | 35.05 | -1.67% | - |
| Jul 29, 2026 | 35.60 | 36.00 | 35.40 | 36.00 | 35.64 | 2.27% | - |
| Jul 28, 2026 | 34.60 | 35.20 | 34.60 | 35.20 | 34.85 | 2.33% | - |
| Jul 27, 2026 | 34.00 | 34.40 | 34.00 | 34.40 | 34.06 | 3.61% | - |
| Jul 24, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 32.87 | 1.22% | - |
| Jul 23, 2026 | 32.80 | 32.80 | 32.60 | 32.80 | 32.47 | - | - |
| Jul 22, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.47 | -2.38% | - |
| Jul 21, 2026 | 33.20 | 33.60 | 33.00 | 33.60 | 33.26 | 2.44% | - |
| Jul 20, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.47 | 3.14% | - |
| Jul 17, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.48 | 3.92% | - |
| Jul 16, 2026 | 30.40 | 30.60 | 30.20 | 30.60 | 30.29 | - | - |
| Jul 15, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.29 | 3.38% | - |
| Jul 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.30 | 1.37% | - |
| Jul 13, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 28.91 | - | - |
| Jul 10, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 28.91 | 0.69% | - |
| Jul 9, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 28.71 | -0.68% | - |
| Jul 8, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 28.91 | -1.35% | - |
| Jul 7, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.30 | 2.07% | - |
| Jul 6, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 28.71 | -1.36% | - |
| Jul 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.11 | 0.68% | - |
| Jul 2, 2026 | 28.80 | 29.20 | 28.60 | 29.20 | 28.91 | 1.39% | - |
| Jul 1, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.51 | 2.13% | - |
| Jun 30, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 27.92 | 2.92% | - |
| Jun 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.13 | 3.79% | - |
| Jun 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.14 | 0.76% | - |
| Jun 25, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 25.94 | 1.55% | - |
| Jun 24, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.54 | 2.38% | - |
| Jun 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | -3.82% | - |
| Jun 22, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 25.94 | 2.34% | - |
| Jun 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | - | - |
| Jun 18, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.34 | 1.59% | - |