Klaveness Combination Carriers ASA (FRA:36K)
Germany · Delayed Price · Currency is EUR 9.55
-0.09 (-0.93%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:36K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.66 | 9.66 | 9.55 | 9.55 | 9.55 | -0.93% | 100 |
| Oct 22, 2026 | 9.71 | 9.72 | 9.64 | 9.64 | 9.64 | -0.82% | - |
| Oct 21, 2026 | 9.86 | 9.86 | 9.72 | 9.72 | 9.72 | -0.10% | - |
| Oct 20, 2026 | 9.70 | 9.73 | 9.66 | 9.73 | 9.73 | -0.71% | - |
| Oct 19, 2026 | 9.81 | 9.82 | 9.80 | 9.80 | 9.80 | -1.21% | - |
| Oct 16, 2026 | 9.74 | 9.92 | 9.74 | 9.92 | 9.92 | 3.66% | - |
| Oct 15, 2026 | 9.61 | 9.69 | 9.57 | 9.57 | 9.57 | -4.49% | - |
| Oct 14, 2026 | 10.26 | 10.26 | 10.02 | 10.02 | 10.02 | -1.76% | - |
| Oct 13, 2026 | 10.14 | 10.22 | 10.14 | 10.20 | 10.20 | - | - |
| Oct 12, 2026 | 9.92 | 10.20 | 9.92 | 10.20 | 10.20 | 3.98% | - |
| Oct 9, 2026 | 9.74 | 9.81 | 9.74 | 9.81 | 9.81 | 1.55% | - |
| Oct 8, 2026 | 9.61 | 9.66 | 9.58 | 9.66 | 9.66 | -0.10% | - |
| Oct 7, 2026 | 9.79 | 9.79 | 9.67 | 9.67 | 9.67 | -2.32% | - |
| Oct 6, 2026 | 9.86 | 9.90 | 9.82 | 9.90 | 9.90 | -0.20% | - |
| Oct 5, 2026 | 9.79 | 9.92 | 9.79 | 9.92 | 9.92 | 2.27% | - |
| Oct 2, 2026 | 9.58 | 9.70 | 9.58 | 9.70 | 9.70 | 3.74% | - |
| Oct 1, 2026 | 9.18 | 9.35 | 9.18 | 9.35 | 9.35 | - | - |
| Sep 30, 2026 | 9.36 | 9.36 | 9.35 | 9.35 | 9.35 | 1.52% | - |
| Sep 29, 2026 | 9.21 | 9.21 | 9.14 | 9.21 | 9.21 | -0.22% | - |
| Sep 28, 2026 | 9.04 | 9.23 | 9.04 | 9.23 | 9.23 | 2.21% | - |
| Sep 25, 2026 | 9.02 | 9.09 | 9.02 | 9.03 | 9.03 | -0.55% | - |
| Sep 24, 2026 | 9.17 | 9.17 | 9.08 | 9.08 | 9.08 | -0.22% | - |
| Sep 23, 2026 | 9.13 | 9.13 | 9.06 | 9.10 | 9.10 | -2.99% | - |
| Sep 22, 2026 | 9.44 | 9.51 | 9.38 | 9.38 | 9.38 | -1.57% | - |
| Sep 21, 2026 | 9.41 | 9.53 | 9.41 | 9.53 | 9.53 | 0.74% | - |
| Sep 18, 2026 | 9.46 | 9.46 | 9.44 | 9.46 | 9.46 | -0.11% | - |
| Sep 17, 2026 | 9.46 | 9.48 | 9.46 | 9.47 | 9.47 | 1.61% | - |
| Sep 16, 2026 | 9.36 | 9.36 | 9.32 | 9.32 | 9.32 | -0.21% | - |
| Sep 15, 2026 | 9.39 | 9.39 | 9.34 | 9.34 | 9.34 | -1.16% | 100 |
| Sep 14, 2026 | 9.62 | 9.64 | 9.45 | 9.45 | 9.45 | - | 110 |
| Sep 11, 2026 | 9.36 | 9.45 | 9.35 | 9.45 | 9.45 | 0.21% | - |
| Sep 10, 2026 | 9.48 | 9.52 | 9.43 | 9.43 | 9.43 | -0.84% | - |
| Sep 9, 2026 | 9.28 | 9.51 | 9.27 | 9.51 | 9.51 | 2.15% | - |
| Sep 8, 2026 | 9.26 | 9.31 | 9.26 | 9.31 | 9.31 | 1.64% | - |
| Sep 7, 2026 | 9.23 | 9.26 | 9.16 | 9.16 | 9.16 | 0.55% | 539 |
| Sep 4, 2026 | 9.09 | 9.11 | 9.09 | 9.11 | 9.11 | 2.94% | - |
| Sep 3, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -6.55% | - |
| Sep 2, 2026 | 9.74 | 9.79 | 9.47 | 9.47 | 9.47 | -2.27% | 1,500 |
| Sep 1, 2026 | 9.69 | 9.69 | 9.68 | 9.69 | 9.69 | -1.35% | - |
| Aug 31, 2026 | 9.79 | 10.08 | 9.79 | 10.08 | 9.82 | 2.75% | - |
| Aug 28, 2026 | 9.91 | 9.91 | 9.81 | 9.81 | 9.56 | 1.76% | - |
| Aug 27, 2026 | 9.67 | 9.70 | 9.64 | 9.64 | 9.39 | -1.73% | - |
| Aug 26, 2026 | 9.64 | 9.81 | 9.64 | 9.81 | 9.56 | 1.34% | - |
| Aug 25, 2026 | 9.60 | 9.68 | 9.60 | 9.68 | 9.43 | 1.36% | - |
| Aug 24, 2026 | 9.59 | 9.59 | 9.55 | 9.55 | 9.31 | -0.21% | - |
| Aug 21, 2026 | 9.50 | 9.57 | 9.50 | 9.57 | 9.33 | 2.68% | 41 |
| Aug 20, 2026 | 9.30 | 9.33 | 9.30 | 9.32 | 9.08 | -1.17% | - |
| Aug 19, 2026 | 9.11 | 9.43 | 9.11 | 9.43 | 9.19 | 2.84% | - |
| Aug 18, 2026 | 9.21 | 9.26 | 9.17 | 9.17 | 8.94 | -0.97% | - |
| Aug 17, 2026 | 9.25 | 9.26 | 9.25 | 9.26 | 9.02 | 0.43% | - |