Klaveness Combination Carriers ASA (FRA:36K)
Germany · Delayed Price · Currency is EUR 8.71
+0.13 (1.52%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:36K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.62 | 8.71 | 8.62 | 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 |
| Jun 17, 2026 | 8.13 | 8.13 | 8.10 | 8.13 | 8.13 | -1.81% | - |
| Jun 16, 2026 | 8.22 | 8.28 | 8.22 | 8.28 | 8.28 | 0.73% | - |
| Jun 15, 2026 | 8.53 | 8.53 | 8.22 | 8.22 | 8.22 | -0.24% | 10 |
| Jun 12, 2026 | 8.36 | 8.36 | 8.24 | 8.24 | 8.24 | -2.37% | - |
| Jun 11, 2026 | 8.54 | 8.54 | 8.44 | 8.44 | 8.44 | 2.06% | - |
| Jun 10, 2026 | 8.29 | 8.40 | 8.27 | 8.27 | 8.27 | -1.43% | - |
| Jun 9, 2026 | 8.33 | 8.39 | 8.25 | 8.39 | 8.39 | - | - |
| Jun 8, 2026 | 8.40 | 8.41 | 8.39 | 8.39 | 8.39 | -0.94% | - |
| Jun 5, 2026 | 8.52 | 8.52 | 8.47 | 8.47 | 8.47 | -0.70% | - |
| Jun 4, 2026 | 8.22 | 8.53 | 8.18 | 8.53 | 8.53 | 3.02% | - |
| Jun 3, 2026 | 8.27 | 8.29 | 8.27 | 8.28 | 8.28 | -0.36% | - |
| Jun 2, 2026 | 8.49 | 8.49 | 8.31 | 8.31 | 8.31 | -0.95% | 3 |
| Jun 1, 2026 | 8.25 | 8.39 | 8.25 | 8.39 | 8.39 | 0.84% | - |
| May 29, 2026 | 8.69 | 8.69 | 8.32 | 8.32 | 8.32 | -5.67% | - |
| May 28, 2026 | 8.83 | 8.83 | 8.82 | 8.82 | 8.82 | -3.82% | - |
| May 27, 2026 | 9.25 | 9.29 | 9.17 | 9.17 | 9.17 | -1.19% | - |
| May 26, 2026 | 9.27 | 9.29 | 9.27 | 9.28 | 9.28 | -0.43% | - |
| May 25, 2026 | 9.30 | 9.32 | 9.26 | 9.32 | 9.32 | 0.87% | - |
| May 22, 2026 | 9.56 | 9.56 | 9.24 | 9.24 | 9.24 | -4.35% | - |
| May 21, 2026 | 9.46 | 9.66 | 9.46 | 9.66 | 9.66 | 1.90% | - |
| May 20, 2026 | 9.46 | 9.51 | 9.46 | 9.48 | 9.48 | 0.21% | - |
| May 19, 2026 | 9.61 | 9.61 | 9.46 | 9.46 | 9.46 | 0.32% | - |
| May 18, 2026 | 9.28 | 9.43 | 9.28 | 9.43 | 9.43 | 0.21% | - |
| May 15, 2026 | 9.42 | 9.44 | 9.41 | 9.41 | 9.41 | -1.88% | - |
| May 14, 2026 | 9.55 | 9.59 | 9.55 | 9.59 | 9.59 | -0.10% | - |
| May 13, 2026 | 9.55 | 9.63 | 9.55 | 9.60 | 9.60 | 0.63% | - |
| May 12, 2026 | 9.41 | 9.54 | 9.41 | 9.54 | 9.54 | 1.60% | - |