Karnov Group AB (publ) (FRA:3UA)
Germany · Delayed Price · Currency is EUR 6.23
+0.10 (1.63%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:3UA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | - | 1.63% | - |
| Jul 27, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 4.25% | - |
| Jul 24, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -4.85% | - |
| Jul 23, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.12% | - |
| Jul 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jul 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Jul 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% | - |
| Jul 17, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -2.66% | - |
| Jul 16, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.92% | - |
| Jul 15, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.63% | - |
| Jul 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.94% | - |
| Jul 13, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.47% | - |
| Jul 10, 2026 | 6.06 | 6.34 | 6.06 | 6.34 | 6.34 | 2.76% | 701 |
| Jul 9, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.06% | - |
| Jul 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.10% | - |
| Jul 7, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.00% | - |
| Jul 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.52% | - |
| Jul 3, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | - |
| Jul 2, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4.45% | - |
| Jul 1, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 4.48% | - |
| Jun 30, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.17% | - |
| Jun 29, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.17% | - |
| Jun 26, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.34% | - |
| Jun 25, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.87% | - |
| Jun 24, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.88% | - |
| Jun 23, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 3.07% | - |
| Jun 22, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Jun 19, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -12.34% | - |
| Jun 18, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.71% | - |
| Jun 17, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.92% | - |
| Jun 16, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -2.41% | - |
| Jun 15, 2026 | 6.46 | 6.65 | 6.46 | 6.65 | 6.65 | 5.06% | 500 |
| Jun 12, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 2.10% | - |
| Jun 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Jun 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Jun 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.16% | - |
| Jun 8, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.54% | - |
| Jun 5, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.20% | - |
| Jun 4, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.93% | - |
| Jun 3, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -2.13% | - |
| Jun 2, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.94% | - |
| Jun 1, 2026 | 6.51 | 6.70 | 6.51 | 6.70 | 6.70 | 3.08% | 345 |
| May 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.37% | - |
| May 28, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -3.37% | - |
| May 27, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.15% | 1,004 |
| May 26, 2026 | 6.97 | 6.97 | 6.81 | 6.81 | 6.81 | -0.29% | 1,004 |
| May 25, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| May 22, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.01% | - |
| May 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.76% | - |
| May 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.42% | - |