Knight-Swift Transportation Holdings Inc. (FRA:KSX)
Germany · Delayed Price · Currency is EUR 58.00
+0.50 (0.87%)
At close: Sep 18, 2026
FRA:KSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Sep 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Sep 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Sep 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Sep 14, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Sep 11, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Sep 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Sep 9, 2026 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | -3.28% | 30 |
| Sep 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Sep 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 3.36% | - |
| Sep 4, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.89% | - |
| Sep 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.83 | 1.75% | - |
| Sep 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.83 | -2.56% | - |
| Sep 1, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.33 | 1.74% | - |
| Aug 31, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.33 | -1.71% | - |
| Aug 28, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.33 | -1.68% | - |
| Aug 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.32 | 2.59% | - |
| Aug 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.83 | -1.69% | - |
| Aug 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.82 | -2.48% | - |
| Aug 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.32 | 2.54% | - |
| Aug 21, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.82 | -0.84% | - |
| Aug 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.32 | -1.65% | - |
| Aug 19, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.32 | -2.42% | - |
| Aug 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | - | - |
| Aug 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | -1.59% | - |
| Aug 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.81 | 2.44% | - |
| Aug 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | 4.24% | - |
| Aug 12, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.82 | -0.84% | - |
| Aug 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.32 | -0.83% | - |
| Aug 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.82 | -1.64% | - |
| Aug 7, 2026 | 59.50 | 61.00 | 59.50 | 61.00 | 60.82 | - | 24 |
| Aug 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.82 | -1.61% | - |
| Aug 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | 5.08% | - |
| Aug 4, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.82 | -1.67% | - |
| Aug 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.82 | -0.83% | - |
| Jul 31, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.32 | -1.63% | - |
| Jul 30, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | 0.82% | - |
| Jul 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.82 | - | - |
| Jul 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.82 | -3.94% | - |
| Jul 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.31 | 0.79% | - |
| Jul 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.81 | -4.55% | - |
| Jul 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.80 | -0.75% | - |
| Jul 22, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.30 | 0.76% | - |
| Jul 21, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.80 | -0.75% | - |
| Jul 20, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.30 | -0.75% | - |
| Jul 17, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.80 | 5.51% | - |
| Jul 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.31 | -3.05% | - |
| Jul 15, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | 0.77% | - |
| Jul 14, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.81 | - | - |
| Jul 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.81 | -2.99% | - |