Klassik Radio AG (FRA:KA8)
Germany · Delayed Price · Currency is EUR 3.280
-0.040 (-1.20%)
Last updated: Jul 31, 2025
Klassik Radio AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | -1.20% | 490 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | 0.61% | 490 |
| Jul 29, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | - | -1.20% | 490 |
| Jul 28, 2025 | 3.24 | 3.34 | 3.14 | 3.34 | - | - | 3,593 |
| Jul 25, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1.21% | 1,611 |
| Jul 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -0.60% | 1,611 |
| Jul 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | - | 1,611 |
| Jul 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | - | 1,611 |
| Jul 21, 2025 | 3.24 | 3.32 | 3.22 | 3.32 | - | 1.22% | 1,611 |
| Jul 18, 2025 | 3.38 | 3.38 | 3.28 | 3.28 | - | -1.80% | 516 |
| Jul 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | 0.60% | 957 |
| Jul 16, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | - | 957 |
| Jul 15, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | 0.61% | 957 |
| Jul 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 0.61% | 957 |
| Jul 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | - | 957 |
| Jul 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | -0.61% | 19,607 |
| Jul 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 0.61% | 19,607 |
| Jul 8, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | - | 19,607 |
| Jul 7, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | 0.61% | 19,607 |
| Jul 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | 0.62% | 19,607 |
| Jul 3, 2025 | 3.36 | 3.40 | 3.24 | 3.24 | - | -0.61% | 19,607 |
| Jul 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | -2.98% | 2,096 |
| Jul 1, 2025 | 3.32 | 3.38 | 3.32 | 3.36 | - | -2.89% | 2,096 |
| Jun 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | - | 2,846 |
| Jun 27, 2025 | 3.36 | 3.46 | 3.36 | 3.46 | - | -1.14% | 500 |
| Jun 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1.16% | 300 |
| Jun 25, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | -0.57% | 300 |
| Jun 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | 0.58% | 300 |
| Jun 23, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | - | 300 |
| Jun 20, 2025 | 3.52 | 3.52 | 3.46 | 3.46 | - | 0.58% | 300 |
| Jun 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | 0.58% | 150 |
| Jun 18, 2025 | 3.54 | 3.54 | 3.42 | 3.42 | - | -5.00% | 150 |
| Jun 17, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | - | 1.12% | 7 |
| Jun 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | - | 1,712 |
| Jun 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | - | 1,712 |
| Jun 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | - | 1,712 |
| Jun 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | - | 1,712 |
| Jun 10, 2025 | 3.40 | 3.62 | 3.40 | 3.56 | - | 2.30% | 1,712 |
| Jun 9, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | - | 917 |
| Jun 6, 2025 | 3.40 | 3.50 | 3.40 | 3.48 | - | 0.58% | 127 |
| Jun 5, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | - | 2,341 |
| Jun 4, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | - | 2,341 |
| Jun 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | - | 2,341 |
| Jun 2, 2025 | 3.44 | 3.46 | 3.42 | 3.46 | - | -2.26% | 2,341 |
| May 30, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | - | 600 |
| May 29, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | - | 600 |
| May 28, 2025 | 3.60 | 3.62 | 3.54 | 3.54 | - | 1.14% | 600 |
| May 27, 2025 | 3.56 | 3.60 | 3.40 | 3.50 | - | 1.16% | 1,036 |
| May 26, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | - | 6 |
| May 23, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | -0.57% | 6 |