Knowles Corporation (FRA:1K3)
Germany · Delayed Price · Currency is EUR 33.40
+0.20 (0.60%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:1K3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | - | 0.60% | - |
| Jun 2, 2026 | 32.00 | 33.20 | 32.00 | 33.20 | 33.20 | 5.06% | - |
| Jun 1, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| May 29, 2026 | 32.20 | 32.60 | 32.20 | 32.60 | 32.60 | 2.52% | - |
| May 28, 2026 | 32.20 | 32.20 | 31.60 | 31.80 | 31.80 | 1.27% | 30 |
| May 27, 2026 | 32.60 | 32.60 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| May 26, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | 1.91% | - |
| May 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| May 22, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 2.00% | - |
| May 21, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | - |
| May 20, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | - |
| May 19, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| May 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| May 15, 2026 | 30.40 | 30.40 | 29.40 | 29.40 | 29.40 | -5.16% | - |
| May 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| May 13, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 0.67% | - |
| May 12, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| May 11, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | - | - |
| May 8, 2026 | 28.40 | 29.80 | 28.40 | 29.80 | 29.80 | 3.47% | 30 |
| May 7, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | -0.69% | - |
| May 6, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 5.07% | - |
| May 5, 2026 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 3.76% | - |
| May 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.91% | - |
| Apr 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Apr 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Apr 28, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Apr 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.88% | - |
| Apr 24, 2026 | 26.40 | 26.40 | 24.60 | 24.60 | 24.60 | -6.82% | - |
| Apr 23, 2026 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | -0.75% | - |
| Apr 22, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 2.31% | - |
| Apr 21, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 2.36% | - |
| Apr 20, 2026 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 3.25% | - |
| Apr 17, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 0.82% | - |
| Apr 16, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | - |
| Apr 15, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Apr 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Apr 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Apr 10, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 2.59% | - |
| Apr 9, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | -1.69% | - |
| Apr 8, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 6.31% | - |
| Apr 7, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Apr 1, 2026 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | 3.67% | - |
| Mar 31, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 0.93% | - |
| Mar 30, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| 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% | - |