Knaus Tabbert AG (FRA:KTA)
Germany · Delayed Price · Currency is EUR 13.34
-0.06 (-0.45%)
At close: Nov 28, 2025
Knaus Tabbert AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.05% | - |
| Nov 28, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.45% | - |
| Nov 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.62% | - |
| Nov 26, 2025 | 13.40 | 13.76 | 13.40 | 13.76 | 13.76 | 4.08% | 10 |
| Nov 25, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.30% | - |
| Nov 24, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.30% | - |
| Nov 21, 2025 | 13.12 | 13.22 | 13.12 | 13.22 | 13.22 | 0.76% | 375 |
| Nov 20, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | - |
| Nov 19, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.50% | - |
| Nov 18, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -8.39% | - |
| Nov 17, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.25% | 1 |
| Nov 14, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.71% | - |
| Nov 13, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 6.97% | - |
| Nov 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.08% | 430 |
| Nov 11, 2025 | 14.14 | 14.50 | 12.74 | 13.48 | 13.48 | -5.07% | 557 |
| Nov 10, 2025 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 1.14% | 200 |
| Nov 7, 2025 | 13.88 | 14.04 | 13.88 | 14.04 | 14.04 | -0.71% | 25 |
| Nov 6, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.81% | - |
| Nov 5, 2025 | 13.94 | 14.40 | 13.94 | 14.40 | 14.40 | -0.96% | 609 |
| Nov 4, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -2.02% | - |
| Nov 3, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.93% | - |
| Oct 31, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.53% | - |
| Oct 30, 2025 | 15.00 | 15.06 | 15.00 | 15.06 | 15.06 | -0.79% | 10 |
| Oct 29, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.94% | - |
| Oct 28, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.28% | - |
| Oct 27, 2025 | 15.66 | 15.68 | 15.66 | 15.68 | 15.68 | 1.95% | 8 |
| Oct 24, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.92% | - |
| Oct 23, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.68% | - |
| Oct 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.39% | - |
| Oct 21, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -2.82% | - |
| Oct 20, 2025 | 15.86 | 16.34 | 15.86 | 16.34 | 16.34 | 5.42% | 3 |
| Oct 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.77% | 700 |
| Oct 16, 2025 | 15.62 | 15.78 | 15.62 | 15.62 | 15.62 | 0.39% | 1,550 |
| Oct 15, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | - |
| Oct 14, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -2.75% | - |
| Oct 13, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 0.38% | 340 |
| Oct 10, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.60% | - |
| Oct 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | 150 |
| Oct 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Oct 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.71% | - |
| Oct 6, 2025 | 17.08 | 17.08 | 16.90 | 16.96 | 16.96 | -1.97% | 262 |
| Oct 3, 2025 | 16.78 | 17.30 | 16.78 | 17.30 | 17.30 | 0.58% | 50 |
| Oct 2, 2025 | 15.62 | 17.20 | 15.62 | 17.20 | 17.20 | 11.40% | 268 |
| Oct 1, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -2.03% | - |
| Sep 30, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -1.13% | - |
| Sep 29, 2025 | 15.74 | 15.94 | 15.74 | 15.94 | 15.94 | 0.63% | 62 |
| Sep 26, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.00% | - |
| Sep 25, 2025 | 15.74 | 16.40 | 15.74 | 16.00 | 16.00 | 1.91% | 810 |
| Sep 24, 2025 | 17.40 | 17.40 | 15.70 | 15.70 | 15.70 | -9.04% | 230 |
| Sep 23, 2025 | 20.05 | 20.05 | 17.26 | 17.26 | 17.26 | -11.21% | 240 |