Kid ASA (FRA:97Q)
Germany · Delayed Price · Currency is EUR 12.26
-0.02 (-0.16%)
At close: Aug 1, 2025, 10:00 PM CET
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | - | -0.16% | 10 |
| Jul 31, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | - | -0.16% | - |
| Jul 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | 0.65% | 10 |
| Jul 29, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | - | -0.49% | 10 |
| Jul 28, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | - | -0.49% | 10 |
| Jul 25, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | - | 0.33% | 10 |
| Jul 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | -0.49% | - |
| Jul 23, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | - | 0.16% | 10 |
| Jul 22, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | - | -2.22% | - |
| Jul 21, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | - | 3.61% | 10 |
| Jul 18, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | - | 1.67% | 10 |
| Jul 17, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | - | -0.83% | 10 |
| Jul 16, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | - | -3.05% | 10 |
| Jul 15, 2025 | 12.24 | 12.46 | 12.24 | 12.46 | - | 1.30% | 10 |
| Jul 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | -1.13% | 16 |
| Jul 11, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | - | 1.63% | 16 |
| Jul 10, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | - | 0.33% | 16 |
| Jul 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -1.29% | - |
| Jul 8, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | - | -5.07% | 16 |
| Jul 7, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | - | 0.77% | 16 |
| Jul 4, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | - | 0.31% | 16 |
| Jul 3, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | - | 0.78% | - |
| Jul 2, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | - | -0.93% | - |
| Jul 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1.42% | - |
| Jun 30, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | - | 3.41% | - |
| Jun 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | -1.91% | 16 |
| Jun 26, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | - | 1.46% | - |
| Jun 25, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | - | -2.52% | 16 |
| Jun 24, 2025 | 12.48 | 12.68 | 12.48 | 12.68 | - | 0.96% | 16 |
| Jun 23, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | - | -1.72% | 36 |
| Jun 20, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | - | 2.40% | 36 |
| Jun 19, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | - | -1.73% | 36 |
| Jun 18, 2025 | 13.04 | 13.04 | 12.70 | 12.70 | - | -2.91% | 36 |
| Jun 17, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | - | -0.15% | 3 |
| Jun 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -0.15% | - |
| Jun 13, 2025 | 13.14 | 13.14 | 13.12 | 13.12 | - | 0.15% | 3 |
| Jun 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | 0.15% | - |
| Jun 11, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | - | 0.46% | 3 |
| Jun 10, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | - | 1.72% | 3 |
| Jun 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | 3 |
| Jun 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | -0.47% | 3 |
| Jun 5, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | - | -0.31% | 3 |
| Jun 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1.42% | 3 |
| Jun 3, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | - | 0.32% | 3 |
| Jun 2, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | -3.06% | - |
| May 30, 2025 | 12.88 | 13.08 | 12.88 | 13.08 | - | 2.35% | 3 |
| May 29, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | - | 0.31% | - |
| May 28, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | - | -4.21% | - |
| May 27, 2025 | 12.98 | 13.30 | 12.98 | 13.30 | - | 4.72% | 41 |
| May 26, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | -0.47% | - |