Knowit AB (publ) (FRA:KOW)
Germany · Delayed Price · Currency is EUR 10.56
-0.10 (-0.94%)
Last updated: Feb 23, 2026, 8:04 AM CET
Knowit AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.37% | - |
| Feb 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.19% | - |
| Feb 18, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.11% | - |
| Feb 17, 2026 | 10.86 | 10.86 | 10.84 | 10.84 | 10.84 | -4.07% | - |
| Feb 16, 2026 | 11.26 | 11.30 | 11.26 | 11.30 | 11.30 | 0.89% | - |
| Feb 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.10% | - |
| Feb 12, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -4.35% | - |
| Feb 11, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.83% | - |
| Feb 10, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 4.51% | - |
| Feb 9, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 8.87% | - |
| Feb 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.12% | - |
| Feb 5, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.70% | - |
| Feb 4, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.86% | - |
| Feb 3, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.56% | - |
| Feb 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.37% | - |
| Jan 30, 2026 | 10.76 | 10.76 | 10.74 | 10.74 | 10.74 | -0.37% | - |
| Jan 29, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.51% | - |
| Jan 28, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.38% | - |
| Jan 27, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.48% | - |
| Jan 26, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.74% | - |
| Jan 23, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.13% | - |
| Jan 22, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |
| Jan 21, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.76% | - |
| Jan 20, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -2.77% | - |
| Jan 19, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.73% | - |
| Jan 16, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.55% | - |
| Jan 15, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% | - |
| Jan 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.48% | - |
| Jan 13, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -2.34% | - |
| Jan 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| 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% | - |