Kanamic Network Co.,LTD (FRA:0WT)
Germany · Delayed Price · Currency is EUR 2.740
+0.020 (0.74%)
At close: Sep 26, 2025
Kanamic Network Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.92% | 140 |
| Sep 29, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | -4.76 | - | - |
| Sep 26, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | -4.76 | 0.74% | - |
| Sep 25, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | -4.73 | -0.73% | - |
| Sep 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | -4.76 | -0.72% | - |
| Sep 23, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | - | - |
| Sep 22, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | -0.72% | - |
| Sep 19, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.74 | - | - |
| Sep 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.74 | 0.72% | - |
| Sep 17, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | -1.43% | - |
| Sep 16, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.76 | -2.10% | - |
| Sep 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.82 | - | - |
| Sep 12, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.82 | - | - |
| Sep 11, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.82 | -1.38% | - |
| Sep 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |
| Sep 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | -0.68% | - |
| Sep 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | 0.69% | - |
| Sep 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | -1.36% | - |
| Sep 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | 2.80% | - |
| Sep 3, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.82 | -0.69% | - |
| Sep 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.84 | -1.37% | - |
| Sep 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | -0.68% | - |
| Aug 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | 3.52% | - |
| Aug 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.80 | 3.65% | - |
| Aug 27, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.70 | 1.48% | - |
| Aug 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.66 | 2.27% | - |
| Aug 25, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.60 | 3.13% | - |
| Aug 22, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.52 | -1.54% | - |
| Aug 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | - | - |
| Aug 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | -1.52% | - |
| Aug 19, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.60 | 0.76% | - |
| Aug 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.58 | 1.55% | - |
| Aug 15, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.54 | 0.78% | - |
| Aug 14, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.52 | 0.79% | - |
| Aug 13, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.50 | - | - |
| Aug 12, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.50 | - | - |
| Aug 11, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.50 | - | - |
| Aug 8, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.50 | -0.78% | - |
| Aug 7, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.52 | 2.40% | - |
| Aug 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | -3.10% | - |
| Aug 5, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.54 | 2.38% | - |
| Aug 4, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.48 | 1.61% | - |
| Aug 1, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.44 | -1.59% | - |
| Jul 31, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.48 | -4.55% | - |
| Jul 30, 2025 | 2.52 | 2.64 | 2.52 | 2.64 | 2.60 | 5.60% | 280 |
| Jul 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | 0.81% | - |
| Jul 28, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.44 | -2.36% | - |
| Jul 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.50 | 1.60% | - |
| Jul 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | 1.63% | - |
| Jul 23, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.42 | 2.50% | - |