Karat Packaging Inc. (FRA:0WJ)
Germany · Delayed Price · Currency is EUR 23.40
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:01 AM CET
FRA:0WJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 3.57% | - |
| Jun 1, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| May 29, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - | - |
| May 28, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 2.68% | - |
| May 27, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | -0.88% | - |
| May 26, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 0.89% | - |
| May 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| May 22, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | -0.88% | - |
| May 21, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.83% | - |
| May 20, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 22.61 | 0.88% | - |
| May 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.42 | 0.88% | - |
| May 18, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.22 | 4.63% | - |
| May 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.24 | -5.26% | - |
| May 14, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.42 | - | - |
| May 13, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.42 | 1.79% | - |
| May 12, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.02 | -3.45% | - |
| May 11, 2026 | 23.20 | 23.20 | 23.00 | 23.20 | 22.81 | -8.66% | - |
| May 8, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 24.97 | 3.25% | - |
| May 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.19 | - | - |
| May 6, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.19 | 1.65% | - |
| May 5, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 23.79 | 0.83% | - |
| May 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.60 | - | - |
| Apr 30, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 23.60 | - | - |
| Apr 29, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 23.60 | -1.64% | - |
| Apr 28, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 23.99 | -0.81% | - |
| Apr 27, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.19 | - | - |
| Apr 24, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.19 | 3.36% | - |
| Apr 23, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.40 | -0.83% | - |
| Apr 22, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 23.60 | -3.23% | - |
| Apr 21, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.38 | -1.59% | - |
| Apr 20, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 24.78 | 5.00% | - |
| Apr 17, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 23.60 | - | - |
| Apr 16, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 23.60 | -0.83% | - |
| Apr 15, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 23.79 | -0.82% | - |
| Apr 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.99 | -2.40% | - |
| Apr 13, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 24.58 | - | - |
| Apr 10, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 24.58 | 1.63% | - |
| Apr 9, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.19 | 3.36% | - |
| Apr 8, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.40 | - | - |
| Apr 7, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.40 | 0.85% | - |
| Apr 2, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.20 | -0.84% | - |
| Apr 1, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.40 | 0.85% | - |
| Mar 31, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.20 | - | - |
| Mar 30, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.20 | 2.61% | - |
| Mar 27, 2026 | 23.40 | 23.60 | 23.00 | 23.00 | 22.61 | -1.71% | - |
| Mar 26, 2026 | 23.60 | 23.80 | 23.40 | 23.40 | 23.01 | - | - |
| Mar 25, 2026 | 23.60 | 23.80 | 23.40 | 23.40 | 23.01 | 2.63% | - |
| Mar 24, 2026 | 23.20 | 23.40 | 22.80 | 22.80 | 22.42 | - | - |
| Mar 23, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.42 | 1.79% | - |
| Mar 20, 2026 | 23.00 | 23.20 | 22.40 | 22.40 | 22.02 | -0.88% | - |