KNOT Offshore Partners LP (FRA:KO4)
Germany · Delayed Price · Currency is EUR 8.91
-0.01 (-0.09%)
At close: Aug 26, 2026
FRA:KO4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | - | -0.09% | - |
| Aug 25, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.30% | - |
| Aug 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.64% | - |
| Aug 21, 2026 | 8.74 | 8.95 | 8.74 | 8.95 | 8.95 | 1.40% | - |
| Aug 20, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.59% | - |
| Aug 19, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.06% | - |
| Aug 18, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.76% | - |
| Aug 17, 2026 | 8.96 | 8.96 | 8.94 | 8.94 | 8.94 | -1.55% | - |
| Aug 14, 2026 | 8.93 | 9.08 | 8.93 | 9.08 | 9.08 | 2.62% | - |
| Aug 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.32% | - |
| Aug 12, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.56% | - |
| Aug 11, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.42% | - |
| Aug 10, 2026 | 8.91 | 9.06 | 8.91 | 9.06 | 9.06 | 0.82% | - |
| Aug 7, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.23% | - |
| Aug 6, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.71% | - |
| Aug 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.86% | - |
| Aug 4, 2026 | 9.05 | 9.05 | 8.93 | 8.93 | 8.93 | -1.72% | - |
| Aug 3, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.67% | - |
| Jul 31, 2026 | 8.76 | 9.24 | 8.76 | 9.24 | 9.24 | 6.28% | - |
| Jul 30, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.06% | - |
| Jul 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.61% | - |
| Jul 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.10% | - |
| Jul 27, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.54% | - |
| Jul 24, 2026 | 8.92 | 8.92 | 8.87 | 8.87 | 8.81 | -1.19% | - |
| Jul 23, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.91 | 0.31% | - |
| Jul 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | 0.36% | - |
| Jul 21, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.85 | -0.95% | - |
| Jul 20, 2026 | 8.71 | 9.01 | 8.71 | 9.01 | 8.94 | 2.36% | - |
| Jul 17, 2026 | 8.96 | 8.96 | 8.80 | 8.80 | 8.73 | -3.13% | - |
| Jul 16, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.01 | -0.15% | - |
| Jul 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | -1.07% | - |
| Jul 14, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.13 | -1.26% | - |
| Jul 13, 2026 | 9.20 | 9.31 | 9.20 | 9.31 | 9.24 | 1.14% | - |
| Jul 10, 2026 | 9.05 | 9.21 | 9.05 | 9.21 | 9.14 | -1.86% | - |
| Jul 9, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.31 | -0.55% | - |
| Jul 8, 2026 | 9.34 | 9.43 | 9.34 | 9.43 | 9.36 | 7.13% | - |
| Jul 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | 0.72% | - |
| Jul 6, 2026 | 8.49 | 8.74 | 8.49 | 8.74 | 8.68 | 1.63% | - |
| Jul 3, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.54 | 1.84% | - |
| Jul 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.38 | -0.72% | - |
| Jul 1, 2026 | 8.50 | 8.51 | 8.50 | 8.51 | 8.44 | 0.66% | 502 |
| Jun 30, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | -0.74% | - |
| Jun 29, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.45 | -0.80% | - |
| Jun 26, 2026 | 8.63 | 8.63 | 8.58 | 8.58 | 8.52 | -1.33% | 120 |
| Jun 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | -1.96% | - |
| Jun 24, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.81 | 0.33% | - |
| Jun 23, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.78 | -1.40% | - |
| Jun 22, 2026 | 8.70 | 8.97 | 8.70 | 8.97 | 8.90 | 3.08% | - |
| Jun 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | -0.96% | - |
| Jun 18, 2026 | 8.63 | 8.79 | 8.63 | 8.79 | 8.72 | 0.18% | - |