Klassik Radio AG (FRA:KA8)
3.200
-0.060 (-1.84%)
Last updated: Aug 21, 2025
Klassik Radio AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -1.24% | 1,610 |
Aug 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | - | 1,610 |
Aug 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | 0.63% | 1,610 |
Aug 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | 1,610 |
Aug 21, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | - | -1.84% | 1,610 |
Aug 20, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | 100 |
Aug 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | -0.61% | 100 |
Aug 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | 0.61% | 100 |
Aug 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | 100 |
Aug 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | 100 |
Aug 13, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | 100 |
Aug 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | 100 |
Aug 11, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | - | -1.21% | 100 |
Aug 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | 2,041 |
Aug 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | 2,041 |
Aug 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | 2,041 |
Aug 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | 2,041 |
Aug 4, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | - | 0.61% | 2,041 |
Aug 1, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | - | - | 900 |
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 |