Klaveness Combination Carriers ASA (FRA:36K)
Germany · Delayed Price · Currency is EUR 9.81
+0.13 (1.34%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:36K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.64 | 9.81 | 9.64 | 9.81 | - | 1.34% | - |
| Aug 25, 2026 | 9.60 | 9.68 | 9.60 | 9.68 | 9.68 | 1.36% | - |
| Aug 24, 2026 | 9.59 | 9.59 | 9.55 | 9.55 | 9.55 | -0.21% | - |
| Aug 21, 2026 | 9.50 | 9.57 | 9.50 | 9.57 | 9.57 | 2.68% | 41 |
| Aug 20, 2026 | 9.30 | 9.33 | 9.30 | 9.32 | 9.32 | -1.17% | - |
| Aug 19, 2026 | 9.11 | 9.43 | 9.11 | 9.43 | 9.43 | 2.84% | - |
| Aug 18, 2026 | 9.21 | 9.26 | 9.17 | 9.17 | 9.17 | -0.97% | - |
| Aug 17, 2026 | 9.25 | 9.26 | 9.25 | 9.26 | 9.26 | 0.43% | - |
| Aug 14, 2026 | 9.28 | 9.29 | 9.22 | 9.22 | 9.22 | 0.66% | - |
| Aug 13, 2026 | 9.03 | 9.16 | 9.00 | 9.16 | 9.16 | 3.15% | - |
| Aug 12, 2026 | 8.99 | 8.99 | 8.88 | 8.88 | 8.88 | -1.77% | - |
| Aug 11, 2026 | 8.77 | 9.04 | 8.77 | 9.04 | 9.04 | 2.73% | - |
| Aug 10, 2026 | 8.86 | 8.86 | 8.80 | 8.80 | 8.80 | -1.35% | - |
| Aug 7, 2026 | 8.97 | 8.97 | 8.92 | 8.92 | 8.92 | 1.36% | - |
| Aug 6, 2026 | 8.98 | 8.98 | 8.80 | 8.80 | 8.80 | -2.44% | - |
| Aug 5, 2026 | 8.99 | 9.02 | 8.98 | 9.02 | 9.02 | -0.11% | - |
| Aug 4, 2026 | 9.14 | 9.14 | 9.03 | 9.03 | 9.03 | -0.22% | - |
| Aug 3, 2026 | 9.08 | 9.19 | 9.05 | 9.05 | 9.05 | -0.98% | 20 |
| Jul 31, 2026 | 9.13 | 9.14 | 9.11 | 9.14 | 9.14 | 1.78% | - |
| Jul 30, 2026 | 8.84 | 8.98 | 8.84 | 8.98 | 8.98 | -0.66% | - |
| Jul 29, 2026 | 8.98 | 9.04 | 8.98 | 9.04 | 9.04 | 0.56% | - |
| Jul 28, 2026 | 8.88 | 8.99 | 8.88 | 8.99 | 8.99 | -0.11% | - |
| Jul 27, 2026 | 9.05 | 9.06 | 9.00 | 9.00 | 9.00 | -1.85% | - |
| Jul 24, 2026 | 8.84 | 9.17 | 8.84 | 9.17 | 9.17 | 2.23% | - |
| Jul 23, 2026 | 8.89 | 8.99 | 8.89 | 8.97 | 8.97 | 0.34% | - |
| Jul 22, 2026 | 8.80 | 8.94 | 8.80 | 8.94 | 8.94 | 2.88% | - |
| Jul 21, 2026 | 8.62 | 8.69 | 8.62 | 8.69 | 8.69 | -0.23% | - |
| Jul 20, 2026 | 8.62 | 8.71 | 8.62 | 8.71 | 8.71 | 1.52% | - |
| Jul 17, 2026 | 8.57 | 8.62 | 8.57 | 8.58 | 8.58 | -0.58% | - |
| Jul 16, 2026 | 8.65 | 8.65 | 8.60 | 8.63 | 8.63 | -0.35% | - |
| Jul 15, 2026 | 8.77 | 8.77 | 8.66 | 8.66 | 8.66 | 0.12% | - |
| Jul 14, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 0.12% | - |
| Jul 13, 2026 | 8.44 | 8.64 | 8.44 | 8.64 | 8.64 | 6.01% | - |
| Jul 10, 2026 | 8.24 | 8.24 | 8.15 | 8.15 | 8.15 | -1.09% | - |
| Jul 9, 2026 | 8.35 | 8.35 | 8.24 | 8.24 | 8.24 | -2.02% | 35 |
| Jul 8, 2026 | 8.26 | 8.41 | 8.26 | 8.41 | 8.41 | 9.22% | - |
| Jul 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.51% | - |
| Jul 6, 2026 | 7.99 | 8.03 | 7.95 | 7.98 | 7.98 | -1.24% | 13 |
| Jul 3, 2026 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | 2.02% | - |
| Jul 2, 2026 | 7.53 | 7.92 | 7.53 | 7.92 | 7.92 | 5.74% | 33 |
| Jul 1, 2026 | 7.61 | 7.61 | 7.49 | 7.49 | 7.49 | -3.97% | - |
| Jun 30, 2026 | 7.88 | 7.88 | 7.80 | 7.80 | 7.80 | -1.52% | - |
| Jun 29, 2026 | 7.90 | 7.96 | 7.85 | 7.92 | 7.92 | -1.98% | 5 |
| Jun 26, 2026 | 8.20 | 8.20 | 8.08 | 8.08 | 8.08 | -1.70% | - |
| Jun 25, 2026 | 8.21 | 8.22 | 8.21 | 8.22 | 8.22 | -1.67% | - |
| Jun 24, 2026 | 8.35 | 8.41 | 8.35 | 8.36 | 8.36 | 0.97% | - |
| Jun 23, 2026 | 8.21 | 8.28 | 8.21 | 8.28 | 8.28 | 1.47% | - |
| Jun 22, 2026 | 8.13 | 8.21 | 8.13 | 8.16 | 8.16 | 1.37% | 4 |
| Jun 19, 2026 | 7.91 | 8.05 | 7.91 | 8.05 | 8.05 | 0.75% | - |
| Jun 18, 2026 | 8.05 | 8.07 | 7.73 | 7.99 | 7.99 | -1.72% | 1,272 |