Knowit AB (publ) (FRA:KOW)
Germany · Delayed Price · Currency is EUR 7.50
-0.04 (-0.53%)
At close: Jun 19, 2026
FRA:KOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | - | -0.53% | - |
| Jun 18, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.82% | - |
| Jun 17, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.03% | - |
| Jun 16, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -4.32% | - |
| Jun 15, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 5.46% | - |
| Jun 12, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.39% | - |
| Jun 11, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -2.42% | - |
| Jun 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.13% | - |
| Jun 9, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.15% | - |
| Jun 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.63% | - |
| Jun 5, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.05% | - |
| Jun 4, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.13% | - |
| Jun 3, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -2.32% | - |
| Jun 2, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.12% | - |
| Jun 1, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.49% | - |
| May 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.37% | - |
| May 28, 2026 | 8.12 | 8.12 | 8.04 | 8.04 | 8.04 | -1.71% | 100 |
| May 27, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | - |
| May 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.73% | - |
| May 25, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.20% | - |
| May 22, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.72% | - |
| May 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.60% | - |
| May 20, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2.66% | - |
| May 19, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 5.07% | - |
| May 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.91% | - |
| May 15, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.84% | - |
| May 14, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.43% | - |
| May 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| May 12, 2026 | 6.98 | 7.30 | 6.98 | 7.30 | 7.30 | 0.97% | 99 |
| May 11, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -4.62% | - |
| May 8, 2026 | 7.34 | 7.58 | 7.34 | 7.58 | 7.58 | 4.99% | 2 |
| May 7, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.42% | - |
| May 6, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.56% | - |
| May 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.42% | - |
| May 4, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2.87% | - |
| Apr 30, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -17.83% | - |
| Apr 29, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.50 | -1.37% | - |
| Apr 28, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.61 | -1.02% | - |
| Apr 27, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.70 | -3.08% | - |
| Apr 24, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.98 | -2.88% | - |
| Apr 23, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.24 | -1.78% | - |
| Apr 22, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.41 | -6.10% | - |
| Apr 21, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.02 | 0.20% | - |
| Apr 20, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.00 | 2.01% | - |
| Apr 17, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.81 | 0.30% | - |
| Apr 16, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.78 | -0.20% | - |
| Apr 15, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.80 | 2.27% | - |
| Apr 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.58 | 2.00% | - |
| Apr 13, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.39 | 1.49% | - |
| Apr 10, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.25 | -2.09% | - |