Knowit AB (publ) (FRA:KOW)
Germany · Delayed Price · Currency is EUR 9.51
-0.01 (-0.11%)
At close: Mar 27, 2026
FRA:KOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.11% | - |
| Mar 26, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.10% | - |
| Mar 25, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.85% | - |
| Mar 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Mar 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.62% | - |
| Mar 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.81% | - |
| Mar 19, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -2.65% | - |
| Mar 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.19% | - |
| Mar 17, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.40% | - |
| Mar 16, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.00% | - |
| Mar 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.38% | - |
| Mar 12, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.97% | - |
| Mar 11, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.39% | - |
| Mar 10, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2.20% | - |
| Mar 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.38% | - |
| Mar 6, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Mar 5, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2.11% | - |
| Mar 4, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.49% | - |
| Mar 3, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.51% | - |
| Mar 2, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.19% | - |
| Feb 27, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.78% | - |
| Feb 26, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.98% | - |
| Feb 25, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.58% | - |
| Feb 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.46% | - |
| Feb 23, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.94% | - |
| 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% | - |