KNOT Offshore Partners LP (FRA:KO4)
Germany · Delayed Price · Currency is EUR 8.68
-0.07 (-0.86%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:KO4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | 2.53% | - |
| Apr 22, 2026 | 8.37 | 8.54 | 8.37 | 8.54 | 8.54 | 0.91% | - |
| Apr 21, 2026 | 8.50 | 8.50 | 8.46 | 8.46 | 8.46 | -0.61% | - |
| Apr 20, 2026 | 8.36 | 8.51 | 8.36 | 8.51 | 8.51 | 1.48% | - |
| Apr 17, 2026 | 8.35 | 8.39 | 8.35 | 8.39 | 8.39 | -0.51% | - |
| Apr 16, 2026 | 8.40 | 8.43 | 8.40 | 8.43 | 8.43 | -0.33% | - |
| Apr 15, 2026 | 8.33 | 8.46 | 8.33 | 8.46 | 8.46 | 0.93% | - |
| Apr 14, 2026 | 8.46 | 8.46 | 8.38 | 8.38 | 8.38 | -0.93% | - |
| Apr 13, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.81% | - |
| Apr 10, 2026 | 8.20 | 8.53 | 8.20 | 8.53 | 8.53 | 3.11% | - |
| Apr 9, 2026 | 8.37 | 8.37 | 8.27 | 8.27 | 8.27 | -1.80% | - |
| Apr 8, 2026 | 8.37 | 8.42 | 8.37 | 8.42 | 8.42 | -1.00% | - |
| Apr 7, 2026 | 8.66 | 8.66 | 8.51 | 8.51 | 8.51 | -0.70% | - |
| Apr 2, 2026 | 8.38 | 8.57 | 8.38 | 8.57 | 8.57 | 1.98% | - |
| Apr 1, 2026 | 8.47 | 8.47 | 8.35 | 8.40 | 8.40 | -1.37% | 52 |
| Mar 31, 2026 | 8.42 | 8.52 | 8.42 | 8.52 | 8.52 | 0.47% | - |
| Mar 30, 2026 | 8.71 | 8.71 | 8.48 | 8.48 | 8.48 | 1.69% | - |
| Mar 27, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -10.73% | - |
| Mar 26, 2026 | 8.43 | 9.34 | 8.43 | 9.34 | 9.34 | 9.44% | 600 |
| Mar 25, 2026 | 8.27 | 8.54 | 8.27 | 8.54 | 8.54 | 2.04% | - |
| Mar 24, 2026 | 8.29 | 8.36 | 8.29 | 8.36 | 8.36 | 0.80% | - |
| Mar 23, 2026 | 7.69 | 8.30 | 7.69 | 8.30 | 8.30 | 6.81% | - |
| Mar 20, 2026 | 8.60 | 8.60 | 7.77 | 7.77 | 7.77 | -10.40% | 250 |
| Mar 19, 2026 | 8.70 | 8.70 | 8.67 | 8.67 | 8.67 | -1.57% | - |
| Mar 18, 2026 | 8.53 | 8.81 | 8.53 | 8.81 | 8.81 | 2.18% | - |
| Mar 17, 2026 | 8.57 | 8.62 | 8.57 | 8.62 | 8.62 | -0.36% | - |
| Mar 16, 2026 | 8.64 | 8.65 | 8.64 | 8.65 | 8.65 | -1.22% | - |
| Mar 13, 2026 | 8.69 | 8.76 | 8.69 | 8.76 | 8.76 | -0.13% | 110 |
| Mar 12, 2026 | 8.94 | 8.94 | 8.77 | 8.77 | 8.77 | -2.38% | - |
| Mar 11, 2026 | 8.73 | 9.72 | 8.73 | 8.98 | 8.98 | 1.93% | 1,510 |
| Mar 10, 2026 | 8.70 | 9.20 | 8.70 | 8.81 | 8.81 | -0.09% | 152 |
| Mar 9, 2026 | 9.23 | 9.48 | 8.82 | 8.82 | 8.82 | -4.42% | 275 |
| Mar 6, 2026 | 9.44 | 9.44 | 9.23 | 9.23 | 9.23 | -2.64% | 1,620 |
| Mar 5, 2026 | 8.78 | 9.48 | 8.78 | 9.48 | 9.48 | 6.78% | 1,000 |
| Mar 4, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.82% | - |
| Mar 3, 2026 | 8.96 | 8.96 | 8.95 | 8.95 | 8.95 | -0.18% | - |
| Mar 2, 2026 | 8.83 | 8.97 | 8.83 | 8.97 | 8.97 | 0.96% | - |
| Feb 27, 2026 | 8.54 | 8.88 | 8.54 | 8.88 | 8.88 | 2.03% | - |
| Feb 26, 2026 | 8.59 | 8.71 | 8.59 | 8.71 | 8.71 | 0.15% | - |
| Feb 25, 2026 | 8.62 | 8.69 | 8.62 | 8.69 | 8.69 | -0.02% | - |
| Feb 24, 2026 | 8.50 | 8.69 | 8.50 | 8.69 | 8.69 | 1.66% | - |
| Feb 23, 2026 | 8.53 | 8.55 | 8.53 | 8.55 | 8.55 | -1.21% | - |
| Feb 20, 2026 | 8.61 | 8.66 | 8.61 | 8.66 | 8.66 | -0.25% | - |
| Feb 19, 2026 | 8.69 | 8.69 | 8.68 | 8.68 | 8.68 | -1.51% | - |
| Feb 18, 2026 | 8.65 | 8.81 | 8.65 | 8.81 | 8.81 | 0.86% | - |
| Feb 17, 2026 | 8.45 | 8.74 | 8.45 | 8.74 | 8.74 | 2.19% | - |
| Feb 16, 2026 | 8.43 | 8.55 | 8.43 | 8.55 | 8.55 | 0.40% | - |
| Feb 13, 2026 | 8.42 | 8.52 | 8.42 | 8.52 | 8.52 | 0.26% | - |
| Feb 12, 2026 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | -0.85% | - |
| Feb 11, 2026 | 8.39 | 8.57 | 8.39 | 8.57 | 8.57 | 0.62% | - |