Knowit AB (publ) (FRA:KOW)
Germany · Delayed Price · Currency is EUR 8.41
+0.08 (0.96%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:KOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | - |
| Aug 24, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.60% | - |
| Aug 21, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.45% | - |
| Aug 20, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.24% | - |
| Aug 19, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.49% | - |
| Aug 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.97% | - |
| Aug 17, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.24% | - |
| Aug 14, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.48% | - |
| Aug 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.43% | - |
| Aug 12, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.17% | - |
| Aug 11, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.12% | - |
| Aug 10, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.47% | - |
| Aug 7, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.63% | - |
| Aug 6, 2026 | 8.38 | 8.61 | 8.38 | 8.61 | 8.61 | 2.01% | 235 |
| Aug 5, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.47% | - |
| Aug 4, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.42% | - |
| Aug 3, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.70% | - |
| Jul 31, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.43% | - |
| Jul 30, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 2.82% | - |
| Jul 29, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.75% | - |
| Jul 28, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 2.30% | - |
| Jul 27, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.08% | - |
| Jul 24, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.13% | - |
| Jul 23, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.66% | - |
| Jul 22, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.49% | - |
| Jul 21, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.99% | - |
| Jul 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 9.16% | - |
| Jul 17, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.80% | - |
| Jul 16, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.91% | - |
| Jul 15, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.68% | - |
| Jul 14, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.68% | - |
| Jul 13, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.82% | - |
| Jul 10, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.55% | - |
| Jul 9, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.95% | - |
| Jul 8, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2.75% | - |
| Jul 7, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -3.33% | - |
| Jul 6, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.54% | - |
| Jul 3, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 3.03% | - |
| Jul 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.62% | - |
| Jul 1, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.43% | - |
| Jun 30, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.00% | - |
| Jun 29, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.88% | - |
| Jun 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.43% | - |
| Jun 25, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.14% | - |
| Jun 24, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -5.19% | - |
| Jun 23, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.14% | - |
| Jun 22, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -2.53% | - |
| Jun 19, 2026 | 7.50 | 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% | - |