Knowles Corporation (FRA:1K3)
Germany · Delayed Price · Currency is EUR 30.60
+1.00 (3.38%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:1K3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.00 | 30.60 | 29.00 | 30.60 | 30.60 | 3.38% | 100 |
| Oct 22, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Oct 21, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 2.00% | - |
| Oct 20, 2026 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 19, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 1.35% | - |
| Oct 16, 2026 | 30.60 | 30.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Oct 15, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -6.87% | - |
| Oct 14, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Oct 13, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Oct 12, 2026 | 33.40 | 33.40 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Oct 9, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Oct 8, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Oct 7, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -3.41% | - |
| Oct 6, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | - | - |
| Oct 5, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Oct 2, 2026 | 33.60 | 34.80 | 33.60 | 34.80 | 34.80 | 7.41% | - |
| Oct 1, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Sep 30, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Sep 29, 2026 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 1.85% | - |
| Sep 28, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Sep 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Sep 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Sep 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | - |
| Sep 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Sep 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| 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 | - | - |