Knaus Tabbert AG (FRA:KTA)
Germany · Delayed Price · Currency is EUR 17.50
+0.70 (4.17%)
At close: Sep 9, 2025
Knaus Tabbert AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.22 | 17.70 | 17.10 | 17.50 | - | 4.17% | 21,841 |
| Sep 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | - | 59,834 |
| Sep 5, 2025 | 16.86 | 17.20 | 15.92 | 16.80 | - | 0.36% | 65,206 |
| Sep 4, 2025 | 16.54 | 16.76 | 16.54 | 16.74 | - | 0.84% | 4,409 |
| Sep 3, 2025 | 16.00 | 16.80 | 16.00 | 16.60 | - | 2.98% | 17,293 |
| Sep 2, 2025 | 17.00 | 17.04 | 15.50 | 16.12 | - | -3.93% | 17,620 |
| Sep 1, 2025 | 17.50 | 17.68 | 16.56 | 16.78 | - | -1.29% | 16,822 |
| Aug 29, 2025 | 16.56 | 17.20 | 16.56 | 17.00 | - | 3.91% | 26,645 |
| Aug 28, 2025 | 17.02 | 17.34 | 16.36 | 16.36 | - | -4.99% | 16,399 |
| Aug 27, 2025 | 17.18 | 17.46 | 16.84 | 17.22 | - | 1.65% | 10,669 |
| Aug 26, 2025 | 16.70 | 17.36 | 16.70 | 16.94 | - | -0.94% | 10,898 |
| Aug 25, 2025 | 16.60 | 18.40 | 16.18 | 17.10 | - | 1.18% | 30,993 |
| Aug 22, 2025 | 15.86 | 17.00 | 15.86 | 16.90 | - | 7.23% | 23,003 |
| Aug 21, 2025 | 15.52 | 15.90 | 15.52 | 15.76 | - | 0.38% | 10,639 |
| Aug 20, 2025 | 15.50 | 15.70 | 15.30 | 15.70 | - | 1.29% | 173,747 |
| Aug 19, 2025 | 15.82 | 15.84 | 15.42 | 15.50 | - | -0.26% | 10,264 |
| Aug 18, 2025 | 15.98 | 15.98 | 15.34 | 15.54 | - | -0.89% | 10,361 |
| Aug 15, 2025 | 15.34 | 15.96 | 14.90 | 15.68 | - | 6.38% | 35,163 |
| Aug 14, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | - | - | 21,381 |
| Aug 13, 2025 | 14.00 | 14.74 | 14.00 | 14.74 | - | 11.16% | 60,032 |
| Aug 12, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | - | - | 33,540 |
| Aug 11, 2025 | 13.22 | 13.76 | 13.22 | 13.26 | - | -1.63% | 14,033 |
| Aug 8, 2025 | 13.60 | 13.62 | 13.08 | 13.48 | - | 0.90% | 13,890 |
| Aug 7, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | - | - | 6,344 |
| Aug 6, 2025 | 13.04 | 13.36 | 13.04 | 13.36 | - | 2.14% | 2,408 |
| Aug 5, 2025 | 13.34 | 13.36 | 13.08 | 13.08 | - | -0.76% | 6,482 |
| Aug 4, 2025 | 13.10 | 13.44 | 13.10 | 13.18 | - | -1.20% | 6,932 |
| Aug 1, 2025 | 13.38 | 13.38 | 13.12 | 13.34 | - | 0.91% | 2,364 |
| Jul 31, 2025 | 13.30 | 13.40 | 13.22 | 13.22 | - | -1.05% | 4,850 |
| Jul 30, 2025 | 13.42 | 13.48 | 13.30 | 13.36 | - | -0.60% | 8,611 |
| Jul 29, 2025 | 13.28 | 13.48 | 13.28 | 13.44 | - | 0.45% | 3,897 |
| Jul 28, 2025 | 13.46 | 13.50 | 13.26 | 13.38 | - | -0.59% | 7,174 |
| Jul 25, 2025 | 13.40 | 13.62 | 13.38 | 13.46 | - | -0.44% | 8,531 |
| Jul 24, 2025 | 13.36 | 13.74 | 13.36 | 13.52 | - | 0.75% | 8,182 |
| Jul 23, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | - | - | 30,899 |
| Jul 22, 2025 | 13.18 | 13.50 | 13.18 | 13.42 | - | 1.05% | 5,736 |
| Jul 21, 2025 | 13.12 | 13.38 | 13.12 | 13.28 | - | 1.07% | 4,635 |
| Jul 18, 2025 | 13.16 | 13.20 | 13.14 | 13.14 | - | 0.15% | 717 |
| Jul 17, 2025 | 13.24 | 13.32 | 13.12 | 13.12 | - | -2.09% | 3,293 |
| Jul 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | 5,388 |
| Jul 15, 2025 | 13.40 | 13.48 | 13.34 | 13.40 | - | 0.45% | 4,140 |
| Jul 14, 2025 | 13.26 | 13.42 | 13.16 | 13.34 | - | 0.15% | 2,138 |
| Jul 11, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | - | - | 2,752 |
| Jul 10, 2025 | 13.30 | 13.32 | 13.24 | 13.32 | - | -1.04% | 1,088 |
| Jul 9, 2025 | 13.14 | 13.48 | 13.14 | 13.46 | - | 1.20% | 2,510 |
| Jul 8, 2025 | 13.14 | 13.46 | 13.14 | 13.30 | - | -0.75% | 2,467 |
| Jul 7, 2025 | 13.40 | 13.50 | 13.18 | 13.40 | - | - | 2,081 |
| Jul 4, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | - | 0.90% | 7,055 |
| Jul 3, 2025 | 13.12 | 13.30 | 13.00 | 13.28 | - | -0.60% | 3,180 |
| Jul 2, 2025 | 13.18 | 13.38 | 13.18 | 13.36 | - | -0.30% | 8,573 |