KNOT Offshore Partners LP (FRA:KO4)
Germany · Delayed Price · Currency is EUR 8.97
+0.34 (3.93%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:KO4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.72 | 8.97 | 8.72 | 8.97 | 8.97 | 3.93% | 500 |
| Oct 22, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.81% | - |
| Oct 21, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.47% | - |
| Oct 20, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.00% | - |
| Oct 19, 2026 | 8.57 | 8.61 | 8.57 | 8.61 | 8.61 | -0.29% | - |
| Oct 16, 2026 | 8.46 | 8.63 | 8.46 | 8.63 | 8.63 | 1.39% | - |
| Oct 15, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.42% | - |
| Oct 14, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.76% | - |
| Oct 13, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.12% | - |
| Oct 12, 2026 | 8.94 | 8.98 | 8.94 | 8.98 | 8.98 | -0.09% | - |
| Oct 9, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.04% | - |
| Oct 8, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.23% | - |
| Oct 7, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.52% | - |
| Oct 6, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.86% | - |
| Oct 5, 2026 | 9.21 | 9.21 | 9.09 | 9.09 | 9.09 | 0.17% | - |
| Oct 2, 2026 | 9.06 | 9.08 | 9.06 | 9.08 | 9.08 | -3.35% | - |
| Oct 1, 2026 | 8.88 | 9.39 | 8.88 | 9.39 | 9.39 | 4.32% | 500 |
| Sep 30, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.20% | - |
| Sep 29, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.89% | - |
| Sep 28, 2026 | 9.03 | 9.07 | 9.03 | 9.07 | 9.07 | 1.44% | - |
| Sep 25, 2026 | 9.15 | 9.15 | 8.94 | 8.94 | 8.94 | -2.77% | - |
| Sep 24, 2026 | 9.24 | 9.24 | 9.19 | 9.19 | 9.19 | -1.04% | - |
| Sep 23, 2026 | 9.33 | 9.33 | 9.29 | 9.29 | 9.29 | -0.35% | - |
| Sep 22, 2026 | 9.50 | 9.50 | 8.93 | 9.32 | 9.32 | -1.30% | 100 |
| Sep 21, 2026 | 9.60 | 9.60 | 9.45 | 9.45 | 9.45 | -1.59% | - |
| Sep 18, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | -0.16% | - |
| Sep 17, 2026 | 9.43 | 9.62 | 9.43 | 9.62 | 9.62 | 1.90% | - |
| Sep 16, 2026 | 9.49 | 9.49 | 9.44 | 9.44 | 9.44 | -0.62% | - |
| Sep 15, 2026 | 9.53 | 9.53 | 9.50 | 9.50 | 9.50 | -0.48% | - |
| Sep 14, 2026 | 9.46 | 9.54 | 9.46 | 9.54 | 9.54 | 0.79% | - |
| Sep 11, 2026 | 9.50 | 9.50 | 9.47 | 9.47 | 9.47 | -1.13% | - |
| Sep 10, 2026 | 9.61 | 9.61 | 9.57 | 9.57 | 9.57 | -1.50% | - |
| Sep 9, 2026 | 9.67 | 9.72 | 9.67 | 9.72 | 9.72 | -0.04% | - |
| Sep 8, 2026 | 9.54 | 9.72 | 9.54 | 9.72 | 9.72 | 3.45% | - |
| Sep 7, 2026 | 9.56 | 9.56 | 9.40 | 9.40 | 9.40 | -1.06% | - |
| Sep 4, 2026 | 9.41 | 9.50 | 9.41 | 9.50 | 9.50 | -4.78% | - |
| Sep 3, 2026 | 9.48 | 9.98 | 9.48 | 9.98 | 9.98 | 8.21% | 100 |
| Sep 2, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.86% | - |
| Sep 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.94% | - |
| Aug 31, 2026 | 9.16 | 9.16 | 9.14 | 9.14 | 9.14 | 0.22% | - |
| Aug 28, 2026 | 8.85 | 9.12 | 8.85 | 9.12 | 9.12 | 2.69% | - |
| Aug 27, 2026 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | -0.38% | - |
| Aug 26, 2026 | 8.91 | 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% | - |