Knowit AB (publ) (FRA:KOW)
Germany · Delayed Price · Currency is EUR 8.81
-0.15 (-1.67%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:KOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.67% | 175 |
| Oct 22, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 2.28% | - |
| Oct 21, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.35% | - |
| Oct 20, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.23% | - |
| Oct 19, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.61% | - |
| Oct 16, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 3.93% | - |
| Oct 15, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.53% | - |
| Oct 14, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -3.95% | - |
| Oct 13, 2026 | 8.52 | 8.87 | 8.52 | 8.87 | 8.87 | 3.62% | 175 |
| Oct 12, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.30% | - |
| Oct 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.48% | - |
| Oct 8, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 4.60% | - |
| Oct 7, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -4.06% | - |
| Oct 6, 2026 | 8.02 | 8.38 | 8.02 | 8.38 | 8.38 | 2.95% | 125 |
| Oct 5, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.33% | - |
| Oct 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.10% | - |
| Oct 1, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | - |
| Sep 30, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.62% | - |
| Sep 29, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.82% | - |
| Sep 28, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.12% | - |
| Sep 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.98% | - |
| Sep 24, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.24% | - |
| Sep 23, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.37% | - |
| Sep 22, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.37% | - |
| Sep 21, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -2.06% | - |
| Sep 18, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.08% | - |
| Sep 17, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.85% | - |
| Sep 16, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.12% | - |
| Sep 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.55% | - |
| Sep 14, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 3.20% | - |
| Sep 11, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.74% | - |
| Sep 10, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.59% | - |
| Sep 9, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.85% | - |
| Sep 8, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.24% | - |
| Sep 7, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.78% | - |
| Sep 4, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 2.55% | - |
| Sep 3, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.49% | - |
| Sep 2, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.68% | - |
| Sep 1, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.54% | - |
| Aug 31, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.35% | - |
| Aug 28, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.42% | - |
| Aug 27, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.55% | - |
| Aug 26, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.96% | - |
| 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% | - |