Karnov Group AB (publ) (FRA:3UA)
Germany · Delayed Price · Currency is EUR 6.77
-0.07 (-1.02%)
At close: Sep 18, 2026
FRA:3UA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.46% | - |
| Aug 13, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -2.26% | - |
| Aug 12, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.68% | - |
| Aug 11, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.61% | - |
| Aug 10, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 2.18% | - |
| Aug 7, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.98% | - |
| Aug 6, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 3.96% | - |
| Aug 5, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.79% | - |
| Aug 4, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.16% | - |
| Aug 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.16% | - |
| Jul 31, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -3.50% | - |
| Jul 30, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 3.63% | - |
| Jul 29, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.77% | - |
| Jul 28, 2026 | 6.23 | 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% | - |