kneat.com, inc. (FRA:FOBK)
Germany · Delayed Price · Currency is EUR 3.340
-0.040 (-1.18%)
At close: Sep 9, 2025
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | -1.18% | - |
| Sep 8, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | -0.59% | 300 |
| Sep 5, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | - | 1.19% | 300 |
| Sep 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1.20% | - |
| Sep 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | -0.60% | 500 |
| Sep 2, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | - | 500 |
| Sep 1, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | 5.03% | 500 |
| Aug 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -5.36% | 500 |
| Aug 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | 0.60% | 500 |
| Aug 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | 0.60% | 500 |
| Aug 26, 2025 | 3.42 | 3.42 | 3.32 | 3.32 | - | -4.05% | 500 |
| Aug 25, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | 4.85% | - |
| Aug 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -1.79% | 2,825 |
| Aug 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | - | - |
| Aug 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | -0.59% | - |
| Aug 19, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | - | -1.17% | 2,825 |
| Aug 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | -2.29% | - |
| Aug 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | -1.13% | 600 |
| Aug 14, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | - | - |
| Aug 13, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | -2.75% | 600 |
| Aug 12, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | - | 600 |
| Aug 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | -2.67% | 600 |
| Aug 8, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 7.47% | 600 |
| Aug 7, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | -6.45% | 600 |
| Aug 6, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | 6.29% | 600 |
| Aug 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | 100 |
| Aug 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | -4.89% | 100 |
| Aug 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | 4.55% | 100 |
| Jul 31, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | - | -0.56% | 100 |
| Jul 30, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | -0.56% | 59 |
| Jul 29, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | 0.56% | 59 |
| Jul 28, 2025 | 3.46 | 3.54 | 3.46 | 3.54 | - | 0.57% | 1,689 |
| Jul 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | -1.68% | 2,368 |
| Jul 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | -1.10% | - |
| Jul 23, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | -0.55% | 2,368 |
| Jul 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | 1.11% | - |
| Jul 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -1.64% | 2,368 |
| Jul 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | - | 2,368 |
| Jul 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | -3.17% | - |
| Jul 16, 2025 | 3.66 | 3.78 | 3.66 | 3.78 | - | 2.16% | 2,368 |
| Jul 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -1.07% | - |
| Jul 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -3.61% | 181 |
| Jul 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 2.65% | 698 |
| Jul 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | - | - |
| Jul 9, 2025 | 3.50 | 3.78 | 3.50 | 3.78 | - | 8.00% | 698 |
| Jul 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | -1.69% | 188 |
| Jul 7, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | -1.66% | 188 |
| Jul 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | -1.09% | 188 |
| Jul 3, 2025 | 3.64 | 3.70 | 3.64 | 3.66 | - | -2.14% | 188 |
| Jul 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -1.06% | - |