Knowles Corporation (FRA:1K3)
Germany · Delayed Price · Currency is EUR 30.80
-0.20 (-0.65%)
At close: Sep 18, 2026
FRA:1K3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | -0.65% | - |
| Sep 17, 2026 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 1.31% | - |
| Sep 16, 2026 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | 2.00% | - |
| Sep 15, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | -0.66% | - |
| Sep 14, 2026 | 31.60 | 31.60 | 30.20 | 30.20 | 30.20 | -3.21% | - |
| Sep 11, 2026 | 30.20 | 31.20 | 30.20 | 31.20 | 31.20 | 3.31% | - |
| Sep 10, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Sep 9, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 0.66% | - |
| Sep 8, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.33% | - |
| Sep 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Sep 4, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 4.14% | - |
| Sep 3, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Sep 2, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 2.78% | - |
| Sep 1, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Aug 31, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Aug 28, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Aug 27, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Aug 26, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 2.86% | - |
| Aug 25, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | - | - |
| Aug 24, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Aug 21, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | -1.36% | - |
| Aug 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.29% | - |
| Aug 19, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -8.43% | - |
| Aug 18, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Aug 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 14, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | -1.80% | - |
| Aug 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Aug 12, 2026 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | - | - |
| Aug 11, 2026 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | 0.60% | - |
| Aug 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Aug 7, 2026 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | 0.59% | - |
| Aug 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Aug 5, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | - |
| Aug 4, 2026 | 32.20 | 33.80 | 32.20 | 33.80 | 33.80 | 8.33% | - |
| Aug 3, 2026 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Jul 31, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 3.90% | - |
| Jul 30, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | -1.28% | - |
| Jul 29, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | -0.64% | - |
| Jul 28, 2026 | 32.40 | 32.40 | 31.40 | 31.40 | 31.40 | -3.68% | - |
| Jul 27, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Jul 24, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 3.13% | - |
| Jul 23, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | - | - |
| Jul 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Jul 21, 2026 | 30.80 | 31.60 | 30.80 | 31.60 | 31.60 | 1.94% | - |
| Jul 20, 2026 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 4.73% | - |
| Jul 17, 2026 | 30.40 | 30.40 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Jul 16, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -3.77% | - |
| Jul 15, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jul 14, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 1.27% | - |
| Jul 13, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -3.07% | - |