Klaveness Combination Carriers ASA (FRA:36K)
Germany · Delayed Price · Currency is EUR 8.53
+0.25 (3.02%)
Last updated: Jun 4, 2026, 3:25 PM CET
FRA:36K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.22 | 8.22 | 8.18 | 8.18 | - | -1.21% | - |
| 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% | - |
| May 11, 2026 | 9.37 | 9.39 | 9.29 | 9.39 | 9.39 | 1.95% | - |
| May 8, 2026 | 9.05 | 9.21 | 9.05 | 9.21 | 9.21 | 0.77% | - |
| May 7, 2026 | 8.93 | 9.14 | 8.93 | 9.14 | 9.14 | 0.03% | - |
| May 6, 2026 | 9.44 | 9.49 | 9.35 | 9.35 | 9.14 | -0.53% | - |
| May 5, 2026 | 9.46 | 9.46 | 9.40 | 9.40 | 9.19 | -1.16% | - |
| May 4, 2026 | 9.48 | 9.51 | 9.42 | 9.51 | 9.29 | 1.39% | - |
| Apr 30, 2026 | 9.33 | 9.40 | 9.33 | 9.38 | 9.17 | -0.21% | - |
| Apr 29, 2026 | 9.34 | 9.46 | 9.34 | 9.40 | 9.19 | 2.62% | 6 |
| Apr 28, 2026 | 9.09 | 9.17 | 9.09 | 9.16 | 8.95 | 4.45% | - |
| Apr 27, 2026 | 8.80 | 8.90 | 8.77 | 8.77 | 8.57 | 0.46% | 20 |
| Apr 24, 2026 | 8.72 | 8.75 | 8.72 | 8.73 | 8.53 | 0.46% | - |
| Apr 23, 2026 | 8.66 | 8.72 | 8.66 | 8.69 | 8.49 | 1.64% | - |
| Apr 22, 2026 | 8.45 | 8.55 | 8.39 | 8.55 | 8.36 | 0.71% | - |
| Apr 21, 2026 | 8.49 | 8.55 | 8.49 | 8.49 | 8.30 | -0.35% | - |
| Apr 20, 2026 | 8.47 | 8.52 | 8.46 | 8.52 | 8.33 | 1.31% | - |
| Apr 17, 2026 | 8.30 | 8.41 | 8.30 | 8.41 | 8.22 | 0.48% | - |
| Apr 16, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.18 | -0.59% | 200 |
| Apr 15, 2026 | 8.48 | 8.51 | 8.42 | 8.42 | 8.23 | -0.36% | - |
| Apr 14, 2026 | 8.51 | 8.54 | 8.45 | 8.45 | 8.26 | 0.12% | - |
| Apr 13, 2026 | 8.37 | 8.44 | 8.37 | 8.44 | 8.25 | 0.96% | - |
| Apr 10, 2026 | 8.45 | 8.45 | 8.36 | 8.36 | 8.17 | -2.45% | - |
| Apr 9, 2026 | 8.45 | 8.57 | 8.45 | 8.57 | 8.38 | 2.02% | - |
| Apr 8, 2026 | 8.27 | 8.40 | 8.27 | 8.40 | 8.21 | -1.18% | - |
| Apr 7, 2026 | 8.53 | 8.54 | 8.50 | 8.50 | 8.31 | 6.92% | - |
| Apr 2, 2026 | 8.34 | 8.34 | 7.94 | 7.95 | 7.77 | -5.36% | - |
| Apr 1, 2026 | 8.34 | 8.40 | 8.32 | 8.40 | 8.21 | 0.96% | - |
| Mar 31, 2026 | 8.09 | 8.32 | 8.09 | 8.32 | 8.13 | 1.46% | 65 |
| Mar 30, 2026 | 8.01 | 8.20 | 8.01 | 8.20 | 8.01 | 1.61% | - |
| Mar 27, 2026 | 8.22 | 8.22 | 8.07 | 8.07 | 7.89 | -2.65% | - |
| Mar 26, 2026 | 8.17 | 8.29 | 8.17 | 8.29 | 8.10 | 1.59% | - |
| Mar 25, 2026 | 7.97 | 8.16 | 7.97 | 8.16 | 7.97 | 1.87% | - |
| Mar 24, 2026 | 7.63 | 8.01 | 7.63 | 8.01 | 7.83 | 4.16% | - |