Knaus Tabbert AG (FRA:KTA)
Germany · Delayed Price · Currency is EUR 11.54
-0.22 (-1.87%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:KTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% | - |
| Aug 14, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.00% | - |
| Aug 13, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.17% | - |
| Aug 12, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.16% | - |
| Aug 11, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.66% | - |
| Aug 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.84% | - |
| Aug 7, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | - |
| Aug 6, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.28% | - |
| Aug 5, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 2.17% | - |
| Aug 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Aug 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.35% | - |
| Jul 31, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.83% | - |
| Jul 30, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -2.44% | - |
| Jul 29, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.44% | - |
| Jul 28, 2026 | 12.48 | 12.58 | 12.48 | 12.50 | 12.50 | - | 1,000 |
| Jul 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.73% | - |
| Jul 24, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.40% | - |
| Jul 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.62% | - |
| Jul 22, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.94% | - |
| Jul 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.20% | - |
| Jul 20, 2026 | 13.14 | 13.14 | 13.12 | 13.12 | 13.12 | -0.76% | 451 |
| Jul 17, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.64% | - |
| Jul 16, 2026 | 13.22 | 13.44 | 13.22 | 13.44 | 13.44 | 2.75% | 1,513 |
| Jul 15, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.65% | - |
| Jul 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.15% | - |
| Jul 13, 2026 | 13.40 | 13.40 | 13.32 | 13.32 | 13.32 | 1.22% | 320 |
| Jul 10, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.30% | - |
| Jul 9, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -2.24% | - |
| Jul 8, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.90% | - |
| Jul 7, 2026 | 13.48 | 13.80 | 13.48 | 13.68 | 13.68 | 1.48% | 110 |
| Jul 6, 2026 | 12.82 | 13.48 | 12.82 | 13.48 | 13.48 | 12.90% | 100 |
| Jul 3, 2026 | 12.04 | 12.04 | 11.94 | 11.94 | 11.94 | 0.51% | 200 |
| Jul 2, 2026 | 10.92 | 11.88 | 10.92 | 11.88 | 11.88 | 9.80% | 150 |
| Jul 1, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.55% | - |
| Jun 30, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.12% | - |
| Jun 29, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.37% | - |
| Jun 26, 2026 | 10.84 | 11.08 | 10.80 | 10.80 | 10.80 | -2.88% | 40 |
| Jun 25, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.24% | - |
| Jun 24, 2026 | 11.16 | 11.26 | 11.16 | 11.26 | 11.26 | 0.54% | 1,070 |
| Jun 23, 2026 | 11.06 | 11.20 | 11.06 | 11.20 | 11.20 | 0.18% | 160 |
| Jun 22, 2026 | 11.24 | 11.24 | 11.18 | 11.18 | 11.18 | -1.24% | 100 |
| Jun 19, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.35% | - |