Knowles Corporation (FRA:1K3)
Germany · Delayed Price · Currency is EUR 23.00
+0.40 (1.77%)
Last updated: Feb 20, 2026, 3:49 PM CET
Knowles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Feb 19, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Feb 18, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | - |
| Feb 17, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Feb 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Feb 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Feb 12, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -0.87% | - |
| Feb 11, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 1.77% | - |
| Feb 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Feb 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 6, 2026 | 20.80 | 22.40 | 20.80 | 22.40 | 22.40 | 9.80% | - |
| Feb 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Feb 4, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 1.92% | - |
| Feb 3, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Feb 2, 2026 | 19.90 | 20.60 | 19.90 | 20.60 | 20.60 | 0.98% | - |
| Jan 30, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - | - |
| Jan 29, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | - |
| Jan 28, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | - | - |
| Jan 27, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | - |
| Jan 26, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | -2.91% | - |
| Jan 23, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Jan 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Jan 21, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | - |
| Jan 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Jan 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.72% | - |
| Jan 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jan 15, 2026 | 20.20 | 21.20 | 20.20 | 21.20 | 21.20 | 6.00% | - |
| Jan 14, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 1.52% | - |
| Jan 13, 2026 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | - | - |
| Jan 12, 2026 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | 2.60% | - |
| Jan 9, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 1.59% | - |
| Jan 8, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Jan 7, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | 2.63% | - |
| Jan 6, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 0.53% | - |
| Jan 5, 2026 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 2.72% | - |
| Jan 2, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 1.66% | - |
| Dec 30, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Dec 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Dec 23, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Dec 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Dec 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Dec 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Dec 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Dec 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -5.39% | - |
| Dec 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Dec 11, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1.00% | - |
| Dec 10, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | - |
| Dec 9, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | - |
| Dec 8, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | - |