kneat.com, inc. (FRA:FOBK)
Germany · Delayed Price · Currency is EUR 2.680
+0.080 (3.08%)
At close: Nov 28, 2025
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Nov 28, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.08% | - |
| Nov 27, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Nov 26, 2025 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | 2.38% | 1,935 |
| Nov 25, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Nov 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | - |
| Nov 21, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.38% | - |
| Nov 20, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.61% | - |
| Nov 19, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | - |
| Nov 18, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | - |
| Nov 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Nov 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -14.47% | - |
| Nov 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Nov 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Nov 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Nov 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Nov 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Nov 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Nov 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -5.45% | - |
| Nov 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Oct 31, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Oct 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Oct 29, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Oct 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Oct 27, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Oct 24, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 3.03% | 150 |
| Oct 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Oct 21, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Oct 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Oct 17, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Oct 16, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 228 |
| Oct 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 33 |
| Oct 14, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Oct 13, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Oct 10, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.84% | - |
| Oct 9, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 8, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Oct 7, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Oct 6, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Oct 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Oct 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Oct 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Sep 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Sep 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Sep 26, 2025 | 3.38 | 3.58 | 3.38 | 3.58 | 3.58 | 7.19% | 1,005 |
| Sep 25, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Sep 24, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 1.80% | 4,354 |
| Sep 23, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |