KNOT Offshore Partners LP (FRA:KO4)
Germany · Delayed Price · Currency is EUR 8.53
-0.13 (-1.52%)
Last updated: Feb 23, 2026, 8:03 AM CET
KNOT Offshore Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.61 | 8.66 | 8.61 | 8.66 | 8.66 | -0.25% | - |
| Feb 19, 2026 | 8.69 | 8.69 | 8.68 | 8.68 | 8.68 | -1.51% | - |
| Feb 18, 2026 | 8.65 | 8.81 | 8.65 | 8.81 | 8.81 | 0.86% | - |
| Feb 17, 2026 | 8.45 | 8.74 | 8.45 | 8.74 | 8.74 | 2.19% | - |
| Feb 16, 2026 | 8.43 | 8.55 | 8.43 | 8.55 | 8.55 | 0.40% | - |
| Feb 13, 2026 | 8.42 | 8.52 | 8.42 | 8.52 | 8.52 | 0.26% | - |
| Feb 12, 2026 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | -0.85% | - |
| Feb 11, 2026 | 8.39 | 8.57 | 8.39 | 8.57 | 8.57 | 0.62% | - |
| Feb 10, 2026 | 8.35 | 8.51 | 8.35 | 8.51 | 8.51 | 0.34% | - |
| Feb 9, 2026 | 8.52 | 8.52 | 8.49 | 8.49 | 8.49 | -1.90% | - |
| Feb 6, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | -0.31% | - |
| Feb 5, 2026 | 8.64 | 8.68 | 8.64 | 8.68 | 8.68 | -0.79% | - |
| Feb 4, 2026 | 8.71 | 8.75 | 8.71 | 8.75 | 8.75 | -1.03% | - |
| Feb 3, 2026 | 8.76 | 8.84 | 8.76 | 8.84 | 8.84 | -1.12% | - |
| Feb 2, 2026 | 8.75 | 8.94 | 8.75 | 8.94 | 8.94 | 1.74% | - |
| Jan 30, 2026 | 8.66 | 8.78 | 8.66 | 8.78 | 8.78 | 0.76% | - |
| Jan 29, 2026 | 8.64 | 8.72 | 8.64 | 8.72 | 8.72 | -0.65% | - |
| Jan 28, 2026 | 8.89 | 8.89 | 8.77 | 8.77 | 8.77 | -1.55% | - |
| Jan 27, 2026 | 8.51 | 8.91 | 8.51 | 8.91 | 8.91 | 3.80% | - |
| Jan 26, 2026 | 8.66 | 8.66 | 8.59 | 8.59 | 8.59 | -2.64% | - |
| Jan 23, 2026 | 8.75 | 8.82 | 8.75 | 8.82 | 8.80 | -0.68% | - |
| Jan 22, 2026 | 8.95 | 8.95 | 8.88 | 8.88 | 8.86 | -1.61% | - |
| Jan 21, 2026 | 8.65 | 9.36 | 8.65 | 9.02 | 9.00 | 2.93% | 40 |
| Jan 20, 2026 | 8.68 | 9.10 | 8.68 | 8.77 | 8.75 | -0.47% | 73 |
| Jan 19, 2026 | 8.71 | 8.81 | 8.71 | 8.81 | 8.79 | -0.40% | - |
| Jan 16, 2026 | 8.79 | 8.84 | 8.79 | 8.84 | 8.82 | -0.73% | - |
| Jan 15, 2026 | 8.97 | 8.97 | 8.91 | 8.91 | 8.89 | -2.47% | - |
| Jan 14, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.11 | -1.36% | - |
| Jan 13, 2026 | 8.74 | 9.26 | 8.74 | 9.26 | 9.24 | 5.14% | - |
| Jan 12, 2026 | 8.74 | 8.81 | 8.74 | 8.81 | 8.78 | -0.18% | - |
| Jan 9, 2026 | 8.66 | 8.82 | 8.66 | 8.82 | 8.80 | 0.55% | - |
| Jan 8, 2026 | 8.44 | 8.78 | 8.44 | 8.78 | 8.75 | 2.74% | - |
| Jan 7, 2026 | 8.59 | 8.59 | 8.54 | 8.54 | 8.52 | -1.86% | - |
| Jan 6, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.68 | 0.50% | - |
| Jan 5, 2026 | 8.54 | 8.66 | 8.54 | 8.66 | 8.64 | 1.75% | - |
| Jan 2, 2026 | 8.56 | 8.56 | 8.51 | 8.51 | 8.49 | -1.63% | - |
| Dec 30, 2025 | 8.64 | 8.65 | 8.64 | 8.65 | 8.63 | -0.53% | - |
| Dec 29, 2025 | 8.77 | 8.77 | 8.70 | 8.70 | 8.68 | 0.42% | - |
| Dec 23, 2025 | 8.65 | 8.66 | 8.65 | 8.66 | 8.64 | -0.29% | - |
| Dec 22, 2025 | 8.75 | 8.75 | 8.69 | 8.69 | 8.67 | -1.33% | - |
| Dec 19, 2025 | 8.44 | 8.80 | 8.44 | 8.80 | 8.78 | 3.06% | - |
| Dec 18, 2025 | 8.60 | 8.60 | 8.54 | 8.54 | 8.52 | -2.14% | - |
| Dec 17, 2025 | 8.68 | 8.73 | 8.68 | 8.73 | 8.71 | -0.18% | - |
| Dec 16, 2025 | 8.83 | 8.83 | 8.75 | 8.75 | 8.72 | -2.25% | - |
| Dec 15, 2025 | 8.91 | 8.95 | 8.91 | 8.95 | 8.92 | -0.39% | - |
| Dec 12, 2025 | 8.81 | 8.98 | 8.81 | 8.98 | 8.96 | 0.41% | - |
| Dec 11, 2025 | 8.83 | 8.95 | 8.83 | 8.95 | 8.92 | -0.42% | - |
| Dec 10, 2025 | 9.07 | 9.07 | 8.98 | 8.98 | 8.96 | -1.51% | - |
| Dec 9, 2025 | 8.77 | 9.12 | 8.77 | 9.12 | 9.10 | 2.43% | - |
| Dec 8, 2025 | 8.94 | 9.20 | 8.91 | 8.91 | 8.88 | -1.31% | 800 |