Knight-Swift Transportation Holdings Inc. (FRA:KSX)
Germany · Delayed Price · Currency is EUR 66.00
-1.50 (-2.22%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:KSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | - | -2.22% | - |
| Jun 2, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 4.65% | - |
| Jun 1, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| May 29, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| May 28, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| May 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 4.17% | - |
| May 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| May 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| May 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| May 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| May 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| May 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| May 18, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| May 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 14.71% | - |
| May 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| May 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | - |
| May 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| May 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| May 8, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| May 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 5.77% | - |
| May 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| May 5, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| May 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Apr 30, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.60% | - |
| Apr 29, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Apr 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Apr 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Apr 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Apr 23, 2026 | 53.50 | 55.50 | 53.50 | 55.50 | 55.50 | 0.91% | 50 |
| Apr 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Apr 21, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3.74% | - |
| Apr 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Apr 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Apr 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Apr 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Apr 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Apr 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Apr 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Apr 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Apr 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Apr 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 5.53% | - |
| Apr 2, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.21% | - |
| Apr 1, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.07% | - |
| Mar 31, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Mar 30, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.05% | - |
| 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% | - |