kneat.com, inc. (FRA:FOBK)
Germany · Delayed Price · Currency is EUR 3.620
+0.100 (2.84%)
Last updated: Sep 30, 2025, 8:00 AM CET
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | 1,400 |
| Sep 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Sep 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Sep 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.68% | - |
| Sep 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Sep 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Sep 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Sep 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Sep 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Sep 8, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Sep 5, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 1.19% | 300 |
| Sep 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Sep 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Sep 2, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 1, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 5.03% | - |
| Aug 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -5.36% | - |
| Aug 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Aug 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Aug 26, 2025 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -4.05% | 500 |
| Aug 25, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.85% | - |
| Aug 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Aug 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Aug 19, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -1.17% | 2,825 |
| Aug 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Aug 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Aug 14, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 13, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Aug 12, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Aug 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.67% | - |
| Aug 8, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 7.47% | - |
| Aug 7, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -6.45% | - |
| Aug 6, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.29% | 600 |
| Aug 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.89% | - |
| Aug 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 4.55% | - |
| Jul 31, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | 100 |
| Jul 30, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Jul 29, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | 59 |
| Jul 28, 2025 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 0.57% | 1,689 |
| Jul 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Jul 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Jul 23, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Jul 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |