Kongsberg Automotive ASA (FRA:K3A)
Germany · Delayed Price · Currency is EUR 0.1692
-0.0008 (-0.47%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:K3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.41% | - |
| Apr 22, 2026 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | -1.66% | 198 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.84% | - |
| Apr 20, 2026 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | -0.71% | 30,355 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.84% | - |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.24% | - |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.24% | - |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | - |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.15% | - |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | - |
| Apr 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.99% | - |
| Apr 8, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | 2.81% | 269 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.57% | 51,500 |
| Apr 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.55% | - |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.76% | - |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.25% | - |
| Mar 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.18% | - |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.43% | 15,000 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.32% | - |
| Mar 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.99% | - |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.00% | - |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.25% | - |
| Mar 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.67% | - |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.84% | - |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.47% | - |
| Mar 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.15% | 6,000 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.51% | - |
| Mar 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.71% | - |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.73% | - |
| Mar 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.12% | - |
| Mar 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.74% | - |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.06% | - |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.72% | - |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.72% | - |
| Mar 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.48% | 51,005 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.36% | - |
| Mar 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.34% | - |
| Feb 27, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 2.82% | 5,000 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.41% | - |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | - |
| Feb 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.06% | - |
| Feb 23, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -3.64% | - |
| Feb 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.46% | - |
| Feb 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.11% | - |
| Feb 18, 2026 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | 1.80% | 465 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.44% | - |
| Feb 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.85% | - |
| Feb 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.52% | - |
| Feb 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.11% | - |
| Feb 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.47% | - |