Knaus Tabbert AG (FRA:KTA)
Germany · Delayed Price · Currency is EUR 12.68
-0.22 (-1.71%)
At close: Mar 27, 2026
FRA:KTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.78 | 12.78 | 12.64 | 12.64 | 12.64 | 1.94% | 1,000 |
| Mar 26, 2026 | 12.42 | 12.42 | 12.40 | 12.40 | 12.40 | 1.81% | 204 |
| Mar 25, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2.70% | - |
| Mar 24, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.84% | - |
| Mar 23, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - | - |
| Mar 20, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.17% | - |
| Mar 19, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -4.92% | - |
| Mar 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 4.48% | - |
| Mar 17, 2026 | 12.32 | 12.32 | 12.06 | 12.06 | 12.06 | -2.43% | 500 |
| Mar 16, 2026 | 12.38 | 12.38 | 12.36 | 12.36 | 12.36 | 1.81% | 100 |
| Mar 13, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -3.04% | - |
| Mar 12, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.46% | - |
| Mar 11, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.98% | - |
| Mar 10, 2026 | 12.74 | 12.74 | 12.22 | 12.22 | 12.22 | -1.13% | 50 |
| Mar 9, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -3.44% | - |
| Mar 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.43% | - |
| Mar 5, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.45% | - |
| Mar 4, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -3.42% | - |
| Mar 3, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.78% | - |
| Mar 2, 2026 | 12.88 | 12.88 | 12.78 | 12.78 | 12.78 | -2.44% | 250 |
| Feb 27, 2026 | 12.26 | 13.10 | 12.26 | 13.10 | 13.10 | 7.73% | 89 |
| Feb 26, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.83% | - |
| Feb 25, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.33% | - |
| Feb 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Feb 23, 2026 | 12.08 | 12.10 | 12.04 | 12.10 | 12.10 | -0.17% | 1,590 |
| Feb 20, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.50% | - |
| Feb 19, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.66% | - |
| Feb 18, 2026 | 12.42 | 12.42 | 12.14 | 12.14 | 12.14 | -2.57% | 27 |
| Feb 17, 2026 | 12.44 | 12.46 | 12.44 | 12.46 | 12.46 | 0.81% | 4 |
| Feb 16, 2026 | 12.34 | 12.36 | 12.34 | 12.36 | 12.36 | -0.96% | 46 |
| Feb 13, 2026 | 12.44 | 12.48 | 12.44 | 12.48 | 12.48 | -0.48% | 8 |
| Feb 12, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -2.34% | - |
| Feb 11, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.26% | - |
| Feb 10, 2026 | 12.24 | 12.68 | 12.24 | 12.68 | 12.68 | 1.12% | 82 |
| Feb 9, 2026 | 12.66 | 12.66 | 12.54 | 12.54 | 12.54 | -1.42% | 100 |
| Feb 6, 2026 | 12.72 | 12.72 | 12.68 | 12.72 | 12.72 | -0.47% | 300 |
| Feb 5, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.11% | - |
| Feb 4, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -2.17% | - |
| Feb 3, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.94% | - |
| Feb 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.47% | - |
| Jan 30, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - | - |
| Jan 29, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.62% | - |
| Jan 28, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.31% | - |
| Jan 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Jan 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.39% | 11 |
| Jan 23, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.67% | - |
| Jan 22, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 2.18% | - |
| Jan 21, 2026 | 12.92 | 12.92 | 12.86 | 12.86 | 12.86 | 0.47% | 100 |
| Jan 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -4.48% | - |
| Jan 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.76% | - |