Karnov Group AB (publ) (FRA:3UA)
Germany · Delayed Price · Currency is EUR 9.14
+0.06 (0.66%)
At close: Nov 28, 2025
Karnov Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -2.08% | - |
| Oct 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.59% | - |
| Oct 7, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.40% | - |
| Oct 6, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.36% | - |
| Oct 3, 2025 | 9.99 | 10.26 | 9.99 | 10.26 | 10.26 | 1.18% | 400 |
| Oct 2, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.80% | - |
| Oct 1, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.80% | - |
| Sep 30, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.19% | - |
| Sep 29, 2025 | 10.04 | 10.10 | 10.04 | 10.10 | 10.10 | 2.54% | 1,545 |
| Sep 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.82% | - |
| Sep 25, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -3.08% | - |
| Sep 24, 2025 | 10.04 | 10.08 | 10.04 | 10.08 | 10.08 | - | 100 |
| Sep 23, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.51% | - |