Karat Packaging Inc. (FRA:0WJ)
Germany · Delayed Price · Currency is EUR 47.00
-0.40 (-0.84%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:0WJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -0.84% | 55 |
| Oct 22, 2026 | 47.20 | 47.40 | 47.20 | 47.40 | 47.40 | - | - |
| Oct 21, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.16% | - |
| Oct 20, 2026 | 46.40 | 46.40 | 46.20 | 46.40 | 46.40 | -1.69% | - |
| Oct 19, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Oct 16, 2026 | 47.40 | 47.40 | 47.20 | 47.40 | 47.40 | 2.16% | - |
| Oct 15, 2026 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | -1.69% | - |
| Oct 14, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | -1.26% | - |
| Oct 13, 2026 | 47.40 | 47.80 | 47.40 | 47.80 | 47.80 | 0.84% | - |
| Oct 12, 2026 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Oct 9, 2026 | 47.00 | 47.60 | 47.00 | 47.60 | 47.60 | 2.15% | - |
| Oct 8, 2026 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | -0.43% | - |
| Oct 7, 2026 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | -1.27% | - |
| Oct 6, 2026 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Oct 5, 2026 | 47.60 | 47.60 | 47.40 | 47.60 | 47.60 | 1.28% | - |
| Oct 2, 2026 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | 4.91% | - |
| Oct 1, 2026 | 45.80 | 45.80 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Sep 30, 2026 | 45.20 | 45.60 | 45.20 | 45.60 | 45.60 | -0.87% | - |
| Sep 29, 2026 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | 0.88% | - |
| Sep 28, 2026 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | -2.15% | - |
| Sep 25, 2026 | 46.40 | 46.60 | 46.40 | 46.60 | 46.60 | -4.12% | - |
| Sep 24, 2026 | 45.00 | 48.60 | 45.00 | 48.60 | 48.60 | 3.40% | 55 |
| Sep 23, 2026 | 45.20 | 47.00 | 44.80 | 47.00 | 47.00 | 8.29% | 10 |
| Sep 22, 2026 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | 0.93% | - |
| Sep 21, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | -0.46% | - |
| Sep 18, 2026 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | 1.41% | - |
| Sep 17, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 1.43% | - |
| Sep 16, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | - | - |
| Sep 15, 2026 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 7.14% | - |
| Sep 14, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | -2.00% | - |
| Sep 11, 2026 | 39.20 | 40.00 | 39.20 | 40.00 | 40.00 | 2.56% | - |
| Sep 10, 2026 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | -3.94% | - |
| Sep 9, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | -1.46% | - |
| Sep 8, 2026 | 40.40 | 41.20 | 40.40 | 41.20 | 41.20 | 1.98% | - |
| Sep 7, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | 1.51% | - |
| Sep 4, 2026 | 39.40 | 39.80 | 39.40 | 39.80 | 39.80 | -0.50% | - |
| Sep 3, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | - |
| Sep 2, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 0.50% | - |
| Sep 1, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -3.86% | - |
| Aug 31, 2026 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | -1.43% | - |
| Aug 28, 2026 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 2.94% | - |
| Aug 27, 2026 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | -1.92% | - |
| 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% | - |