Knaus Tabbert AG (FRA:KTA)
Germany · Delayed Price · Currency is EUR 9.39
-0.07 (-0.74%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:KTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.74% | 200 |
| Oct 22, 2026 | 9.70 | 9.70 | 9.46 | 9.46 | 9.46 | 0.96% | 200 |
| Oct 21, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | - |
| Oct 20, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -2.80% | - |
| Oct 19, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.10% | - |
| Oct 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.94% | - |
| Oct 15, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.44% | - |
| Oct 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Oct 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.84% | - |
| Oct 12, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.93% | - |
| Oct 9, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.10% | - |
| Oct 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.92% | - |
| Oct 7, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.31% | - |
| Oct 6, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2.08% | - |
| Oct 5, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.52% | 100 |
| Oct 2, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.81% | - |
| Oct 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Sep 30, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | -1.19% | 25 |
| Sep 29, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.20% | - |
| Sep 28, 2026 | 10.18 | 10.18 | 10.14 | 10.14 | 10.14 | 2.01% | 100 |
| Sep 25, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -6.40% | - |
| Sep 24, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.30% | - |
| Sep 23, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.18% | - |
| Sep 22, 2026 | 10.82 | 11.00 | 10.82 | 11.00 | 11.00 | 0.36% | 10 |
| Sep 21, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -2.66% | - |
| Sep 18, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.92% | - |
| Sep 17, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.54% | - |
| Sep 16, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.04% | - |
| Sep 15, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.20% | - |
| Sep 14, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.17% | - |
| Sep 11, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.68% | - |
| Sep 10, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 2.79% | - |
| Sep 9, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.72% | - |
| Sep 8, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.92% | - |
| Sep 7, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.72% | - |
| Sep 4, 2026 | 11.66 | 11.66 | 11.64 | 11.64 | 11.64 | -1.52% | 83 |
| Sep 3, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 2.07% | - |
| Sep 2, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.17% | - |
| Sep 1, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.86% | 325 |
| Aug 31, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.35% | - |
| Aug 28, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 2.43% | - |
| Aug 27, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.87% | - |
| Aug 26, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.38% | - |
| Aug 25, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.51% | 60 |
| Aug 24, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.85% | - |
| Aug 21, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.33% | - |
| Aug 20, 2026 | 11.76 | 12.04 | 11.76 | 12.04 | 12.04 | 1.35% | 83 |
| Aug 19, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.50% | - |
| Aug 18, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.83% | - |
| Aug 17, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.33% | - |