Knights Group Holdings plc (FRA:77Q)
Germany · Delayed Price · Currency is EUR 1.850
+0.060 (3.35%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:77Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | - | 3.35% | - |
| Apr 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Apr 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Apr 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | - |
| Apr 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Apr 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | - |
| Apr 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Apr 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Apr 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Apr 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Apr 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Apr 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.76% | - |
| Apr 8, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Apr 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | - |
| Apr 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 6.70% | - |
| Apr 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Mar 31, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.19% | - |
| Mar 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Mar 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Mar 26, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 12.73% | - |
| Mar 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Mar 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -5.06% | - |
| Mar 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.73% | - |
| Mar 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | - |
| Mar 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.10% | - |
| Mar 18, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.51% | 555 |
| Mar 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.65% | - |
| Mar 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.78% | - |
| Mar 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Mar 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Mar 11, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Mar 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.63% | - |
| Mar 9, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | 5.46% | 333 |
| Mar 6, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.98% | - |
| Mar 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Mar 4, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.30% | - |
| Mar 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 5.20% | - |
| Mar 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -9.90% | - |
| Feb 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Feb 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Feb 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Feb 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Feb 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Feb 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Feb 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Feb 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.57% | - |
| Feb 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -4.85% | - |
| Feb 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Feb 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Feb 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |