KNOT Offshore Partners LP (FRA:KO4)
Germany · Delayed Price · Currency is EUR 9.01
+0.21 (2.36%)
Last updated: Jul 20, 2026, 8:57 PM CET
FRA:KO4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | - | -1.01% | - |
| Jul 17, 2026 | 8.96 | 8.96 | 8.80 | 8.80 | 8.80 | -3.13% | - |
| Jul 16, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.15% | - |
| Jul 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.07% | - |
| Jul 14, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.26% | - |
| Jul 13, 2026 | 9.20 | 9.31 | 9.20 | 9.31 | 9.31 | 1.14% | - |
| Jul 10, 2026 | 9.05 | 9.21 | 9.05 | 9.21 | 9.21 | -1.86% | - |
| Jul 9, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.55% | - |
| Jul 8, 2026 | 9.34 | 9.43 | 9.34 | 9.43 | 9.43 | 7.13% | - |
| Jul 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.72% | - |
| Jul 6, 2026 | 8.49 | 8.74 | 8.49 | 8.74 | 8.74 | 1.63% | - |
| Jul 3, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.84% | - |
| Jul 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.72% | - |
| Jul 1, 2026 | 8.50 | 8.51 | 8.50 | 8.51 | 8.51 | 0.66% | 502 |
| Jun 30, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.74% | - |
| Jun 29, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.80% | - |
| Jun 26, 2026 | 8.63 | 8.63 | 8.58 | 8.58 | 8.58 | -1.33% | 120 |
| Jun 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.96% | - |
| Jun 24, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.33% | - |
| Jun 23, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.40% | - |
| Jun 22, 2026 | 8.70 | 8.97 | 8.70 | 8.97 | 8.97 | 3.08% | - |
| Jun 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.96% | - |
| Jun 18, 2026 | 8.63 | 8.79 | 8.63 | 8.79 | 8.79 | 0.18% | - |
| Jun 17, 2026 | 8.68 | 8.77 | 8.68 | 8.77 | 8.77 | -0.63% | 600 |
| Jun 16, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.91% | - |
| Jun 15, 2026 | 9.06 | 9.06 | 8.91 | 8.91 | 8.91 | -0.38% | - |
| Jun 12, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.90% | - |
| Jun 11, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.09% | - |
| Jun 10, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.12% | - |
| Jun 9, 2026 | 9.07 | 9.07 | 9.03 | 9.03 | 9.03 | -0.47% | - |
| Jun 8, 2026 | 9.05 | 9.07 | 9.05 | 9.07 | 9.07 | 0.02% | - |
| Jun 5, 2026 | 9.06 | 9.07 | 9.06 | 9.07 | 9.07 | 0.01% | - |
| Jun 4, 2026 | 9.00 | 9.07 | 9.00 | 9.07 | 9.07 | 0.18% | - |
| Jun 3, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.39% | - |
| Jun 2, 2026 | 9.18 | 9.18 | 9.02 | 9.02 | 9.02 | -1.94% | - |
| Jun 1, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.93% | 833 |
| May 29, 2026 | 9.35 | 9.75 | 9.28 | 9.28 | 9.28 | -1.41% | 833 |
| May 28, 2026 | 9.15 | 9.41 | 9.15 | 9.41 | 9.41 | 0.74% | 180 |
| May 27, 2026 | 9.34 | 9.34 | 9.33 | 9.34 | 9.34 | -0.45% | 490 |
| May 26, 2026 | 9.60 | 9.74 | 9.39 | 9.39 | 9.39 | -3.16% | 705 |
| May 25, 2026 | 9.60 | 9.69 | 9.60 | 9.69 | 9.69 | -0.68% | - |
| May 22, 2026 | 9.68 | 9.76 | 9.68 | 9.76 | 9.76 | -0.12% | - |
| May 21, 2026 | 9.54 | 9.77 | 9.54 | 9.77 | 9.77 | 1.69% | - |
| May 20, 2026 | 9.49 | 9.61 | 9.49 | 9.61 | 9.61 | 1.87% | - |
| May 19, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.91% | - |
| May 18, 2026 | 8.97 | 9.52 | 8.97 | 9.52 | 9.52 | 5.30% | - |
| May 15, 2026 | 9.09 | 9.09 | 9.04 | 9.04 | 9.04 | 0.94% | - |
| May 14, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.57% | - |
| May 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.66% | - |
| May 12, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.08% | - |