Knaus Tabbert AG (FRA:KTA)
Germany · Delayed Price · Currency is EUR 13.22
+0.08 (0.61%)
At close: Jan 9, 2026
Knaus Tabbert AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.61% | 12 |
| Jan 8, 2026 | 13.32 | 13.32 | 13.14 | 13.14 | 13.14 | -0.90% | 20 |
| Jan 7, 2026 | 13.36 | 13.36 | 13.26 | 13.26 | 13.26 | -1.92% | 100 |
| Jan 6, 2026 | 13.44 | 13.54 | 13.44 | 13.52 | 13.52 | 1.35% | 135 |
| Jan 5, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 3.57% | - |
| Jan 2, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.16% | 8 |
| Dec 30, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.92% | - |
| Dec 29, 2025 | 12.96 | 13.00 | 12.74 | 12.98 | 12.98 | 2.69% | 1,443 |
| Dec 23, 2025 | 12.72 | 13.02 | 12.64 | 12.64 | 12.64 | 0.32% | 512 |
| Dec 22, 2025 | 12.78 | 12.78 | 12.60 | 12.60 | 12.60 | -3.08% | 1,008 |
| Dec 19, 2025 | 13.08 | 13.08 | 13.00 | 13.00 | 13.00 | -0.46% | 478 |
| Dec 18, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.46% | - |
| Dec 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.61% | - |
| Dec 16, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.30% | - |
| Dec 15, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -2.53% | - |
| Dec 12, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.66% | 8 |
| Dec 11, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.45% | - |
| Dec 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.06% | - |
| Dec 9, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | - |
| Dec 8, 2025 | 13.84 | 13.84 | 13.58 | 13.58 | 13.58 | -2.02% | 755 |
| Dec 5, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 2.51% | - |
| Dec 4, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.88% | - |
| Dec 3, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.59% | 8 |
| Dec 2, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.59% | - |
| 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 |