Knights Group Holdings plc (FRA:77Q)
Germany · Delayed Price · Currency is EUR 1.810
-0.020 (-1.09%)
At close: Nov 28, 2025
Knights Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Nov 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Nov 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Nov 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.12% | - |
| Nov 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Nov 21, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Nov 20, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Nov 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | - |
| Nov 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| Nov 17, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.69% | - |
| Nov 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| Nov 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 12, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | - |
| Nov 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Nov 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | - |
| Nov 7, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | - |
| Nov 6, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | - |
| Nov 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Nov 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | - |
| Nov 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Oct 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -9.62% | - |
| Oct 29, 2025 | 1.94 | 2.08 | 1.94 | 2.08 | 2.08 | 6.12% | 222 |
| Oct 28, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Oct 27, 2025 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -7.08% | - |
| Oct 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Oct 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Oct 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Oct 21, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Oct 20, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Oct 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Oct 16, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Oct 15, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Oct 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Oct 9, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.60% | - |
| Oct 8, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.18 | 0.91% | - |
| Oct 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.17 | -5.17% | - |
| Oct 6, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.28 | -0.85% | - |
| Oct 3, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.30 | 0.86% | - |
| Oct 2, 2025 | 2.24 | 2.32 | 2.24 | 2.32 | 2.28 | 7.41% | - |
| Oct 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.13 | 0.93% | - |
| Sep 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.11 | 0.94% | - |
| Sep 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | - | - |
| Sep 26, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | -1.85% | - |
| Sep 25, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.13 | 1.89% | - |
| Sep 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | 0.95% | - |
| Sep 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | 2.94% | - |
| Sep 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | 0.99% | - |