Karnov Group AB (publ) (FRA:3UA)
Germany · Delayed Price · Currency is EUR 6.58
-0.33 (-4.78%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:3UA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.29% | - |
| Apr 22, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.86% | - |
| Apr 21, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.29% | - |
| Apr 20, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.90% | - |
| Apr 17, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 2.86% | - |
| Apr 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.15% | - |
| Apr 15, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.31% | - |
| Apr 14, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.72% | - |
| Apr 13, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -3.19% | - |
| Apr 10, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -2.37% | - |
| Apr 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.30% | - |
| Apr 8, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 3.99% | - |
| Apr 7, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.15% | - |
| Apr 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.46% | - |
| Apr 1, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 2.19% | - |
| Mar 31, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 2.40% | - |
| Mar 30, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.42% | - |
| Mar 27, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.16% | - |
| Mar 26, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2.43% | - |
| Mar 25, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.53% | - |
| Mar 24, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.96% | - |
| Mar 23, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -3.39% | - |
| Mar 20, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -3.57% | - |
| Mar 19, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.46% | - |
| Mar 18, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 2.55% | - |
| Mar 17, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.89% | - |
| Mar 16, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.30% | - |
| Mar 13, 2026 | 6.72 | 6.74 | 6.72 | 6.74 | 6.74 | 0.30% | 475 |
| Mar 12, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.59% | - |
| Mar 11, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.03% | - |
| Mar 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.44% | - |
| Mar 9, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.72% | - |
| Mar 6, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 3.10% | - |
| Mar 5, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 3.67% | - |
| Mar 4, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.61% | - |
| Mar 3, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -3.09% | - |
| Mar 2, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.89% | - |
| Feb 27, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.15% | - |
| Feb 26, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.30% | - |
| Feb 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.40% | - |
| Feb 24, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -4.99% | - |
| Feb 23, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.44% | - |
| 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 |