Knowit AB (publ) (FRA:KOW)
Germany · Delayed Price · Currency is EUR 9.96
+0.50 (5.29%)
At close: Nov 28, 2025
Knowit AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 9.55 | 10.26 | 9.55 | 10.26 | 10.15 | 11.04% | 240 |
| Oct 23, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.14 | -2.43% | - |
| Oct 22, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.37 | 4.18% | - |
| Oct 21, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.00 | -0.98% | - |
| Oct 20, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.08 | -1.50% | - |
| Oct 17, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.22 | -0.11% | - |
| Oct 16, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.23 | 0.65% | - |
| Oct 15, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.17 | -0.54% | - |
| Oct 14, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.22 | 0.54% | - |
| Oct 13, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.17 | -1.59% | - |
| Oct 10, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.32 | 0.43% | - |
| Oct 9, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.28 | -1.16% | - |
| Oct 8, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.39 | -0.21% | - |
| Oct 7, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.41 | 2.70% | - |
| Oct 6, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.16 | 0.43% | - |
| Oct 3, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.12 | 0.66% | - |
| Oct 2, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.07 | -0.11% | - |
| Oct 1, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.08 | -0.22% | - |
| Sep 30, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.09 | 0.55% | - |
| Sep 29, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.05 | -0.44% | - |
| Sep 26, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.08 | -1.18% | - |
| Sep 25, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.19 | -1.28% | - |
| Sep 24, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.31 | -0.63% | - |
| Sep 23, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.37 | -0.84% | - |