Skip to main content
logo
KNOT Offshore Partners LP (FRA:KO4)
Germany flag Germany · Delayed Price · Currency is EUR
8.34
-1.00 (-10.73%)
At close: Mar 27, 2026

FRA:KO4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20268.348.348.348.348.34-10.73%-
Mar 26, 20268.439.348.439.349.349.44%600
Mar 25, 20268.278.548.278.548.542.04%-
Mar 24, 20268.298.368.298.368.360.80%-
Mar 23, 20267.698.307.698.308.306.81%-
Mar 20, 20268.608.607.777.777.77-10.40%250
Mar 19, 20268.708.708.678.678.67-1.57%-
Mar 18, 20268.538.818.538.818.812.18%-
Mar 17, 20268.578.628.578.628.62-0.36%-
Mar 16, 20268.648.658.648.658.65-1.22%-
Mar 13, 20268.698.768.698.768.76-0.13%110
Mar 12, 20268.948.948.778.778.77-2.38%-
Mar 11, 20268.739.728.738.988.981.93%1,510
Mar 10, 20268.709.208.708.818.81-0.09%152
Mar 9, 20269.239.488.828.828.82-4.42%275
Mar 6, 20269.449.449.239.239.23-2.64%1,620
Mar 5, 20268.789.488.789.489.486.78%1,000
Mar 4, 20268.888.888.888.888.88-0.82%-
Mar 3, 20268.968.968.958.958.95-0.18%-
Mar 2, 20268.838.978.838.978.970.96%-
Feb 27, 20268.548.888.548.888.882.03%-
Feb 26, 20268.598.718.598.718.710.15%-
Feb 25, 20268.628.698.628.698.69-0.02%-
Feb 24, 20268.508.698.508.698.691.66%-
Feb 23, 20268.538.558.538.558.55-1.21%-
Feb 20, 20268.618.668.618.668.66-0.25%-
Feb 19, 20268.698.698.688.688.68-1.51%-
Feb 18, 20268.658.818.658.818.810.86%-
Feb 17, 20268.458.748.458.748.742.19%-
Feb 16, 20268.438.558.438.558.550.40%-
Feb 13, 20268.428.528.428.528.520.26%-
Feb 12, 20268.518.518.498.498.49-0.85%-
Feb 11, 20268.398.578.398.578.570.62%-
Feb 10, 20268.358.518.358.518.510.34%-
Feb 9, 20268.528.528.498.498.49-1.90%-
Feb 6, 20268.558.658.558.658.65-0.31%-
Feb 5, 20268.648.688.648.688.68-0.79%-
Feb 4, 20268.718.758.718.758.75-1.03%-
Feb 3, 20268.768.848.768.848.84-1.12%-
Feb 2, 20268.758.948.758.948.941.74%-
Jan 30, 20268.668.788.668.788.780.76%-
Jan 29, 20268.648.728.648.728.72-0.65%-
Jan 28, 20268.898.898.778.778.77-1.55%-
Jan 27, 20268.518.918.518.918.913.80%-
Jan 26, 20268.668.668.598.598.59-2.64%-
Jan 23, 20268.758.828.758.828.80-0.68%-
Jan 22, 20268.958.958.888.888.86-1.61%-
Jan 21, 20268.659.368.659.029.002.93%40
Jan 20, 20268.689.108.688.778.75-0.47%73
Jan 19, 20268.718.818.718.818.79-0.40%-