KNOT Offshore Partners LP (FRA:KO4)
Germany · Delayed Price · Currency is EUR 8.80
+0.26 (3.06%)
At close: Dec 19, 2025
KNOT Offshore Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.44 | 8.80 | 8.44 | 8.80 | 8.80 | 3.06% | - |
| Dec 18, 2025 | 8.60 | 8.60 | 8.54 | 8.54 | 8.54 | -2.14% | - |
| Dec 17, 2025 | 8.68 | 8.73 | 8.68 | 8.73 | 8.73 | -0.18% | - |
| Dec 16, 2025 | 8.83 | 8.83 | 8.75 | 8.75 | 8.75 | -2.25% | - |
| Dec 15, 2025 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | -0.39% | - |
| Dec 12, 2025 | 8.81 | 8.98 | 8.81 | 8.98 | 8.98 | 0.41% | - |
| Dec 11, 2025 | 8.83 | 8.95 | 8.83 | 8.95 | 8.95 | -0.42% | - |
| Dec 10, 2025 | 9.07 | 9.07 | 8.98 | 8.98 | 8.98 | -1.51% | - |
| Dec 9, 2025 | 8.77 | 9.12 | 8.77 | 9.12 | 9.12 | 2.43% | - |
| Dec 8, 2025 | 8.94 | 9.20 | 8.91 | 8.91 | 8.91 | -1.31% | 800 |
| Dec 5, 2025 | 8.41 | 9.02 | 8.41 | 9.02 | 9.02 | 8.02% | 250 |
| Dec 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.40% | - |
| Dec 3, 2025 | 8.33 | 8.47 | 8.33 | 8.47 | 8.47 | 0.43% | - |
| Dec 2, 2025 | 8.33 | 8.44 | 8.33 | 8.44 | 8.44 | -0.04% | - |
| Dec 1, 2025 | 8.30 | 8.44 | 8.30 | 8.44 | 8.44 | 0.78% | - |
| Nov 28, 2025 | 8.26 | 8.37 | 8.26 | 8.37 | 8.37 | 0.20% | - |
| Nov 27, 2025 | 8.26 | 8.36 | 8.26 | 8.36 | 8.36 | -0.36% | - |
| Nov 26, 2025 | 8.35 | 8.39 | 8.35 | 8.39 | 8.39 | -0.80% | - |
| Nov 25, 2025 | 8.44 | 8.46 | 8.44 | 8.46 | 8.46 | -0.86% | - |
| Nov 24, 2025 | 8.42 | 8.53 | 8.42 | 8.53 | 8.53 | 1.02% | - |
| Nov 21, 2025 | 8.30 | 8.44 | 8.30 | 8.44 | 8.44 | 0.06% | - |
| Nov 20, 2025 | 8.57 | 8.57 | 8.44 | 8.44 | 8.44 | -2.82% | - |
| Nov 19, 2025 | 8.18 | 8.68 | 8.18 | 8.68 | 8.68 | 4.78% | - |
| Nov 18, 2025 | 8.23 | 8.29 | 8.23 | 8.29 | 8.29 | -0.35% | - |
| Nov 17, 2025 | 8.19 | 8.32 | 8.19 | 8.32 | 8.32 | 0.69% | - |
| Nov 14, 2025 | 8.15 | 8.26 | 8.15 | 8.26 | 8.26 | 0.35% | - |
| Nov 13, 2025 | 8.25 | 8.25 | 8.23 | 8.23 | 8.23 | -1.25% | - |
| Nov 12, 2025 | 8.27 | 8.33 | 8.27 | 8.33 | 8.33 | -0.23% | - |
| Nov 11, 2025 | 8.29 | 8.35 | 8.29 | 8.35 | 8.35 | -0.39% | - |
| Nov 10, 2025 | 8.26 | 8.39 | 8.26 | 8.39 | 8.39 | 0.73% | - |
| Nov 7, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.90% | - |
| Nov 6, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.76% | - |
| Nov 5, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.91% | - |
| Nov 4, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.83% | 250 |
| Nov 3, 2025 | 7.57 | 8.60 | 7.57 | 8.40 | 8.40 | 9.75% | 1,915 |
| Oct 31, 2025 | 7.47 | 7.66 | 7.47 | 7.66 | 7.66 | 1.15% | - |
| Oct 30, 2025 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | -0.53% | - |
| Oct 29, 2025 | 7.67 | 7.67 | 7.61 | 7.61 | 7.61 | -1.77% | - |
| Oct 28, 2025 | 7.71 | 8.18 | 7.71 | 7.75 | 7.75 | 2.56% | 65 |
| Oct 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.61% | - |
| Oct 24, 2025 | 7.61 | 7.61 | 7.60 | 7.60 | 7.58 | -0.67% | - |
| Oct 23, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.63 | 0.70% | - |
| Oct 22, 2025 | 7.32 | 7.60 | 7.32 | 7.60 | 7.57 | 2.32% | - |
| Oct 21, 2025 | 7.48 | 7.48 | 7.42 | 7.42 | 7.40 | -2.17% | - |
| Oct 20, 2025 | 7.33 | 7.59 | 7.33 | 7.59 | 7.57 | 2.54% | - |
| Oct 17, 2025 | 7.33 | 7.40 | 7.33 | 7.40 | 7.38 | -0.83% | - |
| Oct 16, 2025 | 7.54 | 7.54 | 7.46 | 7.46 | 7.44 | - | - |
| Oct 15, 2025 | 7.45 | 7.46 | 7.45 | 7.46 | 7.44 | -0.39% | - |