Kino Polska TV Spolka Akcyjna (FRA:O3W)
Germany · Delayed Price · Currency is EUR 4.080
-0.030 (-0.73%)
Last updated: Aug 27, 2026, 8:16 AM CET
FRA:O3W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Aug 25, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.48% | - |
| Aug 24, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | - |
| Aug 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.67% | - |
| Aug 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 9.10% | - |
| Aug 19, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.00 | -0.70% | - |
| Aug 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.02 | -0.46% | - |
| Aug 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.04 | 0.70% | - |
| Aug 14, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.02 | -0.46% | - |
| Aug 13, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.03 | - | - |
| Aug 12, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.03 | - | - |
| Aug 11, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.03 | -0.92% | - |
| Aug 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.07 | 0.69% | - |
| Aug 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.04 | -0.23% | - |
| Aug 6, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.05 | -0.23% | - |
| Aug 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.06 | 3.09% | - |
| Aug 4, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 3.94 | 10.79% | - |
| Aug 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.56 | - | 100 |
| Jul 31, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.56 | - | - |
| Jul 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.56 | -1.04% | - |
| Jul 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.59 | 0.26% | - |
| Jul 28, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.58 | - | - |
| Jul 27, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.58 | 2.13% | - |
| Jul 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.51 | 0.81% | - |
| Jul 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.48 | -1.06% | - |
| Jul 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.52 | 0.80% | - |
| Jul 21, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.49 | -0.27% | - |
| Jul 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.50 | -1.84% | - |
| Jul 17, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.57 | 0.26% | - |
| Jul 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.56 | -0.78% | - |
| Jul 15, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.58 | 0.26% | - |
| Jul 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.58 | -0.52% | - |
| Jul 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.59 | -1.03% | - |
| Jul 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.63 | -0.77% | - |
| Jul 9, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.66 | -9.07% | - |
| Jul 8, 2026 | 3.91 | 4.30 | 3.91 | 4.30 | 4.02 | 8.86% | 14 |
| Jul 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.70 | -1.50% | - |
| Jul 6, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.75 | - | - |
| Jul 3, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.75 | 0.25% | - |
| Jul 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.74 | -1.48% | - |
| Jul 1, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.80 | -1.46% | - |
| Jun 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 3.86 | - | - |
| Jun 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 3.86 | 1.98% | - |
| Jun 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.78 | -0.98% | - |
| Jun 25, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.82 | -0.24% | - |
| Jun 24, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 3.83 | 0.99% | - |
| Jun 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.79 | -3.11% | - |
| Jun 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 3.91 | -5.22% | - |
| Jun 19, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.13 | -0.45% | - |
| Jun 18, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.15 | -0.23% | - |