kneat.com, inc. (FRA:FOBK)
Germany · Delayed Price · Currency is EUR 2.820
+0.020 (0.71%)
At close: Jan 30, 2026
kneat.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Jan 29, 2026 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | -3.45% | 1,234 |
| Jan 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 353 |
| Jan 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Jan 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 23, 2026 | 2.84 | 2.94 | 2.84 | 2.94 | 2.94 | 9.70% | 370 |
| Jan 22, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Jan 21, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Jan 20, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Jan 19, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Jan 16, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.73% | - |
| Jan 15, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Jan 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Jan 13, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.77% | - |
| Jan 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.25% | 211 |
| Jan 9, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | - | 166 |
| Jan 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Jan 7, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Jan 2, 2026 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 2.63% | 3 |
| Dec 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Dec 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | - |
| Dec 23, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | -2.01% | 133 |
| Dec 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Dec 19, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Dec 18, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Dec 17, 2025 | 2.60 | 2.90 | 2.60 | 2.90 | 2.90 | 10.69% | 6,520 |
| Dec 16, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | 332 |
| Dec 15, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -2.21% | 356 |
| Dec 12, 2025 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | -2.16% | 33 |
| Dec 11, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Dec 10, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Dec 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | - |
| Dec 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 66 |
| Dec 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Dec 4, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Dec 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Dec 2, 2025 | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | 3.65% | 5,000 |
| 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% | - |