Knowit AB (publ) (FRA:KOW)
Germany · Delayed Price · Currency is EUR 11.10
+0.16 (1.46%)
At close: Jan 9, 2026
Knowit AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.46% | - |
| Jan 8, 2026 | 10.96 | 10.96 | 10.92 | 10.94 | 10.94 | 0.55% | - |
| Jan 7, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.55% | - |
| Jan 6, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.56% | - |
| Jan 5, 2026 | 10.80 | 10.80 | 10.76 | 10.76 | 10.76 | 0.94% | - |
| Jan 2, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.57% | - |
| Dec 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.51% | - |
| Dec 29, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.15% | - |
| Dec 23, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.19% | - |
| Dec 22, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.38% | - |
| Dec 19, 2025 | 10.60 | 10.60 | 10.52 | 10.52 | 10.52 | 0.77% | 208 |
| Dec 18, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.19% | - |
| Dec 17, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.13% | - |
| Dec 16, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.15% | - |
| Dec 15, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.19% | - |
| Dec 12, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.58% | - |
| Dec 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.97% | - |
| Dec 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 2.79% | - |
| Dec 9, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% | - |
| Dec 8, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.40% | - |
| Dec 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.12% | - |
| Dec 4, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.69% | - |
| Dec 3, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% | - |
| Dec 2, 2025 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | 1.41% | - |
| Dec 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.60% | - |
| Nov 28, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 5.29% | - |
| Nov 27, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.84% | - |
| Nov 26, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.27% | - |
| Nov 25, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.43% | - |
| Nov 24, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.21% | - |
| Nov 21, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.32% | - |
| Nov 20, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.74% | - |
| Nov 19, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.72% | - |
| Nov 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.58% | - |
| Nov 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.67% | - |
| Nov 14, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.02 | -0.59% | - |
| Nov 13, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.07 | 0.39% | - |
| Nov 12, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.03 | 4.11% | - |
| Nov 11, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.64 | -2.11% | - |
| Nov 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | 0.71% | - |
| Nov 7, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.78 | -3.52% | - |
| Nov 6, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.13 | -1.35% | - |
| Nov 5, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.27 | -0.57% | - |
| Nov 4, 2025 | 10.72 | 10.72 | 10.44 | 10.44 | 10.33 | -3.69% | - |
| Nov 3, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.73 | -0.91% | - |
| Oct 31, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.83 | 0.55% | - |
| Oct 30, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.77 | -1.81% | - |
| Oct 29, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 10.97 | -1.77% | - |
| Oct 28, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.16 | 3.87% | - |
| Oct 27, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.75 | 5.85% | - |