Karnov Group AB (publ) (FRA:3UA)
Germany · Delayed Price · Currency is EUR 6.85
+0.13 (1.93%)
At close: Feb 20, 2026
Karnov Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.93% | - |
| Feb 19, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1.66% | - |
| Feb 18, 2026 | 6.57 | 6.61 | 6.57 | 6.61 | 6.61 | 3.44% | 500 |
| Feb 17, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.69% | - |
| Feb 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Feb 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 5.96% | - |
| Feb 12, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -12.84% | - |
| Feb 11, 2026 | 7.21 | 7.35 | 6.93 | 6.93 | 6.93 | -3.35% | 800 |
| Feb 10, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.92% | - |
| Feb 9, 2026 | 7.17 | 7.31 | 7.17 | 7.31 | 7.31 | 3.39% | 10 |
| Feb 6, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 2.02% | - |
| Feb 5, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -8.70% | - |
| Feb 4, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -7.78% | - |
| Feb 3, 2026 | 9.26 | 9.26 | 8.23 | 8.23 | 8.23 | -9.36% | 200 |
| Feb 2, 2026 | 9.12 | 9.12 | 9.08 | 9.08 | 9.08 | -1.52% | 200 |
| Jan 30, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.54% | - |
| Jan 29, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.42% | - |
| Jan 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.73% | - |
| Jan 27, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.75% | - |
| Jan 26, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.51% | - |
| Jan 23, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% | - |
| Jan 22, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.20% | - |
| Jan 21, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.03% | - |
| Jan 20, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.82% | - |
| Jan 19, 2026 | 9.74 | 9.87 | 9.74 | 9.87 | 9.87 | 1.13% | 200 |
| Jan 16, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -3.37% | - |
| Jan 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.64% | - |
| Jan 14, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.13% | - |
| Jan 13, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 4.51% | - |
| Jan 12, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.48% | - |
| Jan 9, 2026 | 9.28 | 9.45 | 9.28 | 9.45 | 9.45 | 3.05% | 215 |
| Jan 8, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.78% | - |
| Jan 7, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% | - |
| Jan 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.21% | - |
| Jan 5, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.62% | - |
| Jan 2, 2026 | 9.28 | 9.28 | 9.26 | 9.26 | 9.26 | 0.33% | 350 |
| Dec 30, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.87% | - |
| Dec 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.04% | - |
| Dec 23, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.56% | - |
| Dec 22, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.68% | - |
| 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% | - |