Kaldvik AS (FRA:4YYA)
Germany · Delayed Price · Currency is EUR 0.8450
-0.0550 (-6.11%)
Last updated: Dec 1, 2025, 9:07 AM CET
Kaldvik AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.11% | - |
| Nov 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 10.43% | - |
| Nov 27, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -9.44% | - |
| Nov 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 7.14% | - |
| Nov 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.62% | - |
| Nov 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -6.32% | - |
| Nov 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Nov 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.61% | - |
| Nov 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.59% | - |
| Nov 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Nov 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Nov 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Nov 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Nov 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | - |
| Nov 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Nov 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | - |
| Nov 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Nov 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Nov 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | - |
| Nov 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.96% | - |
| Oct 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Oct 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.56% | - |
| Oct 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Oct 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.53% | - |
| Oct 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Oct 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Oct 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Oct 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Oct 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 6.12% | - |
| Oct 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Oct 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Oct 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Oct 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Oct 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Oct 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | - |
| Oct 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.34% | - |
| Oct 6, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.86% | - |
| Oct 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Oct 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Oct 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Sep 30, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 6.80% | 1,157 |
| Sep 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Sep 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Sep 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | - |