Knowles Corporation (FRA:1K3)
Germany · Delayed Price · Currency is EUR 26.40
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:1K3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |