Knowles Corporation (FRA:1K3)
Germany · Delayed Price · Currency is EUR 22.20
-0.60 (-2.63%)
At close: Mar 27, 2026
FRA:1K3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Mar 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Mar 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Mar 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Mar 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Mar 20, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Mar 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Mar 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Mar 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Mar 16, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | - | - |
| Mar 13, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 2.83% | - |
| Mar 12, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Mar 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 10, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 4.85% | - |
| Mar 9, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -2.83% | - |
| Mar 6, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -5.36% | - |
| Mar 5, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Mar 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Mar 3, 2026 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Feb 27, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Feb 26, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Feb 25, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | - | - |
| Feb 24, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 3.48% | - |
| Feb 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| 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% | - |