Karnov Group AB (publ) (FRA:3UA)
Germany · Delayed Price · Currency is EUR 7.28
+0.02 (0.28%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:3UA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.28% | 250 |
| Oct 22, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.28% | - |
| Oct 21, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.12% | - |
| Oct 20, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.14% | - |
| Oct 19, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.14% | - |
| Oct 16, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.43% | - |
| Oct 15, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.51% | - |
| Oct 14, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.56% | - |
| Oct 13, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.99% | - |
| Oct 12, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 4.28% | - |
| Oct 9, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.59% | - |
| Oct 8, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.61% | - |
| Oct 7, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.15% | - |
| Oct 6, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.74% | - |
| Oct 5, 2026 | 6.74 | 6.78 | 6.74 | 6.78 | 6.78 | - | 250 |
| Oct 2, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 3.99% | - |
| Oct 1, 2026 | 6.62 | 6.62 | 6.52 | 6.52 | 6.52 | -2.54% | 250 |
| Sep 30, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 4.69% | - |
| Sep 29, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.84% | - |
| Sep 28, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.36% | - |
| Sep 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.61% | - |
| Sep 24, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.91% | - |
| Sep 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Sep 22, 2026 | 6.76 | 6.76 | 6.62 | 6.62 | 6.62 | -0.90% | 1 |
| Sep 21, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.33% | - |
| Sep 18, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.02% | - |
| Sep 17, 2026 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | 0.88% | 250 |
| Sep 16, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.17% | - |
| Sep 15, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Sep 14, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.03% | - |
| Sep 11, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.29% | - |
| Sep 10, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -2.16% | - |
| Sep 9, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.29% | - |
| Sep 8, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.43% | - |
| Sep 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.39% | - |
| Sep 4, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.28% | - |
| Sep 3, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.82% | - |
| Sep 2, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -2.05% | - |
| Sep 1, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.35% | - |
| Aug 31, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.54% | - |
| Aug 28, 2026 | 7.31 | 7.45 | 7.31 | 7.45 | 7.45 | 2.48% | 260 |
| Aug 27, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.62% | - |
| Aug 26, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | - |
| Aug 25, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -2.12% | - |
| Aug 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 5.01% | - |
| Aug 21, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.55% | 250 |
| Aug 20, 2026 | 6.65 | 7.23 | 6.65 | 7.23 | 7.23 | 11.40% | 250 |
| Aug 19, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 3.34% | - |
| Aug 18, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -3.53% | - |
| Aug 17, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.15% | - |