Karnov Group AB (publ) (FRA:3UA)
Germany · Delayed Price · Currency is EUR 8.87
+0.08 (0.91%)
At close: Dec 19, 2025
Karnov Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.91% | - |
| Dec 18, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -2.01% | - |
| Dec 17, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.32% | - |
| Dec 16, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.22% | - |
| Dec 15, 2025 | 9.15 | 9.15 | 9.11 | 9.11 | 9.11 | 0.77% | 250 |
| Dec 12, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.23% | - |
| Dec 11, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.22% | - |
| Dec 10, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.08% | - |
| Dec 9, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.70% | - |
| Dec 8, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.45% | - |
| Dec 5, 2025 | 8.99 | 8.99 | 8.94 | 8.94 | 8.94 | -1.43% | 50 |
| Dec 4, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.09% | - |
| Dec 3, 2025 | 9.16 | 9.17 | 9.16 | 9.17 | 9.17 | -1.50% | - |
| Dec 2, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 2.08% | - |
| Dec 1, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.22% | - |
| Nov 28, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.66% | - |
| Nov 27, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.77% | - |
| Nov 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.55% | - |
| Nov 25, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.77% | - |
| Nov 24, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.41% | - |
| Nov 21, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.33% | - |
| Nov 20, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.44% | - |
| Nov 19, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.08% | - |
| Nov 18, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -2.43% | - |
| Nov 17, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -2.97% | - |
| Nov 14, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.61% | - |
| Nov 13, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2.27% | - |
| Nov 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.19% | - |
| Nov 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.73% | - |
| Nov 10, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.67% | - |
| Nov 7, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.78% | - |
| Nov 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.58% | - |
| Nov 4, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.20% | - |
| Nov 3, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.99% | - |
| Oct 31, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% | - |
| Oct 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.34% | - |
| Oct 29, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.39% | - |
| Oct 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | - |
| Oct 27, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.82% | - |
| Oct 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.81% | - |
| Oct 23, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.97% | - |
| Oct 22, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.94% | - |
| Oct 21, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.27% | - |
| Oct 20, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.11% | - |
| Oct 17, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -3.39% | - |
| Oct 16, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.14% | - |
| Oct 15, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.73% | - |
| Oct 14, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.63% | - |
| Oct 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.94% | - |