Knight-Swift Transportation Holdings Inc. (FRA:KSX)
Germany · Delayed Price · Currency is EUR 48.80
+0.40 (0.83%)
At close: Mar 27, 2026
FRA:KSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | - |
| Mar 26, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Mar 25, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.02% | - |
| Mar 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.65% | - |
| Mar 23, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Mar 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Mar 19, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | - |
| Mar 18, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Mar 17, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Mar 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Mar 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -5.06% | - |
| Mar 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -3.66% | - |
| Mar 11, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Mar 10, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 4.64% | - |
| Mar 9, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -8.85% | - |
| Mar 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Mar 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.83 | 2.86% | - |
| Mar 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.33 | 0.96% | - |
| Mar 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.83 | - | - |
| Mar 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.83 | 0.97% | - |
| Feb 27, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.34 | 5.10% | - |
| Feb 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.84 | -2.97% | - |
| Feb 25, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.34 | 1.00% | - |
| Feb 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.84 | -1.96% | - |
| Feb 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.84 | 2.00% | - |
| Feb 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.84 | - | - |
| Feb 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.84 | - | - |
| Feb 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.84 | 0.40% | - |
| Feb 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.64 | -0.40% | - |
| Feb 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.84 | - | - |
| Feb 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.84 | -0.99% | - |
| Feb 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.34 | 1.00% | - |
| Feb 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.84 | 1.63% | - |
| Feb 10, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.04 | -2.57% | - |
| Feb 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.34 | 2.23% | - |
| Feb 6, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.24 | -3.14% | - |
| Feb 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.84 | 0.99% | - |
| Feb 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.34 | - | 7 |
| Feb 3, 2026 | 49.80 | 50.50 | 49.80 | 50.50 | 50.34 | 11.73% | 50 |
| Feb 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.06 | -1.74% | - |
| Jan 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.85 | - | - |
| Jan 29, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.85 | 0.88% | - |
| Jan 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.45 | -3.39% | - |
| Jan 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.05 | -0.42% | - |
| Jan 26, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.25 | -5.20% | - |
| Jan 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.84 | 3.73% | - |
| Jan 22, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.05 | 3.43% | - |
| Jan 21, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.45 | -2.92% | - |
| Jan 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.85 | 0.42% | - |
| Jan 19, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.65 | -2.45% | - |