Knowles Corporation (FRA:1K3)
Germany · Delayed Price · Currency is EUR 19.20
+0.10 (0.52%)
At close: Nov 28, 2025
Knowles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Nov 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Nov 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Nov 25, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 3.26% | - |
| Nov 24, 2025 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 2.79% | - |
| Nov 21, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | -3.24% | - |
| Nov 20, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1.65% | - |
| Nov 19, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 0.55% | - |
| Nov 18, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | -2.69% | - |
| Nov 17, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | - | - |
| Nov 14, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -2.62% | - |
| Nov 13, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| Nov 12, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | 2.07% | - |
| Nov 11, 2025 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Nov 10, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 1.03% | - |
| Nov 7, 2025 | 19.50 | 19.50 | 19.20 | 19.40 | 19.40 | -1.52% | 50 |
| Nov 6, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Nov 5, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | -1.49% | - |
| Nov 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Nov 3, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 30, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 2.00% | - |
| Oct 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 28, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Oct 27, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 1.96% | - |
| Oct 24, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Oct 23, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | -0.99% | - |
| Oct 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 20, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | - |
| Oct 17, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | -0.99% | - |
| Oct 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 15, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 2.56% | - |
| Oct 14, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Oct 13, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | -2.00% | - |
| Oct 10, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Oct 9, 2025 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Oct 8, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | -3.85% | - |
| Oct 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Oct 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.06% | - |
| Oct 1, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Sep 30, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | - | - |
| Sep 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Sep 26, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Sep 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Sep 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| Sep 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Sep 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |