Karnell Group AB (publ) (FRA:O4X)
Germany · Delayed Price · Currency is EUR 7.66
-0.69 (-8.26%)
At close: Oct 23, 2026
FRA:O4X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.88 | 7.95 | 7.66 | 7.66 | 7.66 | -8.26% | - |
| Oct 22, 2026 | 8.28 | 8.35 | 8.26 | 8.35 | 8.35 | -2.45% | - |
| Oct 21, 2026 | 8.58 | 8.63 | 8.56 | 8.56 | 8.56 | 0.47% | - |
| Oct 20, 2026 | 8.52 | 8.52 | 8.49 | 8.52 | 8.52 | -0.93% | - |
| Oct 19, 2026 | 8.48 | 8.60 | 8.48 | 8.60 | 8.60 | -5.39% | - |
| Oct 16, 2026 | 8.82 | 9.09 | 8.82 | 9.09 | 9.09 | 1.11% | - |
| Oct 15, 2026 | 9.65 | 9.65 | 8.99 | 8.99 | 8.99 | 0.22% | 1 |
| Oct 14, 2026 | 9.10 | 9.16 | 8.97 | 8.97 | 8.97 | -1.64% | - |
| Oct 13, 2026 | 9.24 | 9.71 | 9.12 | 9.12 | 9.12 | -6.27% | 60 |
| Oct 12, 2026 | 8.77 | 9.73 | 8.77 | 9.73 | 9.73 | 11.84% | - |
| Oct 9, 2026 | 8.65 | 8.80 | 8.65 | 8.70 | 8.70 | 1.16% | - |
| Oct 8, 2026 | 8.62 | 8.62 | 8.60 | 8.60 | 8.60 | -3.04% | - |
| Oct 7, 2026 | 8.91 | 8.91 | 8.87 | 8.87 | 8.87 | -2.53% | - |
| Oct 6, 2026 | 9.13 | 9.16 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Oct 5, 2026 | 9.07 | 9.07 | 9.00 | 9.00 | 9.00 | -0.88% | - |
| Oct 2, 2026 | 9.03 | 9.08 | 9.01 | 9.08 | 9.08 | 0.67% | - |
| Oct 1, 2026 | 8.97 | 9.02 | 8.97 | 9.02 | 9.02 | -0.11% | - |
| Sep 30, 2026 | 8.86 | 9.03 | 8.86 | 9.03 | 9.03 | 3.20% | - |
| Sep 29, 2026 | 9.07 | 9.16 | 8.75 | 8.75 | 8.75 | -2.34% | - |
| Sep 28, 2026 | 8.60 | 8.96 | 8.60 | 8.96 | 8.96 | 2.40% | - |
| Sep 25, 2026 | 8.83 | 8.83 | 8.75 | 8.75 | 8.75 | 0.11% | - |
| Sep 24, 2026 | 8.52 | 8.74 | 8.52 | 8.74 | 8.74 | 2.46% | - |
| Sep 23, 2026 | 8.70 | 8.70 | 8.53 | 8.53 | 8.53 | -0.70% | - |
| Sep 22, 2026 | 8.57 | 8.59 | 8.57 | 8.59 | 8.59 | -2.83% | - |
| Sep 21, 2026 | 8.46 | 8.84 | 8.46 | 8.84 | 8.84 | 3.27% | - |
| Sep 18, 2026 | 8.58 | 8.58 | 8.56 | 8.56 | 8.56 | 0.35% | - |
| Sep 17, 2026 | 8.59 | 8.59 | 8.49 | 8.53 | 8.53 | -0.58% | - |
| Sep 16, 2026 | 8.33 | 8.58 | 8.33 | 8.58 | 8.58 | 5.41% | - |
| Sep 15, 2026 | 8.32 | 8.32 | 8.14 | 8.14 | 8.14 | -1.57% | - |
| Sep 14, 2026 | 8.35 | 8.35 | 8.27 | 8.27 | 8.27 | -2.13% | - |
| Sep 11, 2026 | 8.43 | 8.45 | 8.39 | 8.45 | 8.45 | 0.60% | - |
| Sep 10, 2026 | 8.46 | 8.46 | 8.40 | 8.40 | 8.40 | -0.47% | - |
| Sep 9, 2026 | 8.56 | 8.57 | 8.44 | 8.44 | 8.44 | -1.06% | - |
| Sep 8, 2026 | 8.46 | 8.53 | 8.46 | 8.53 | 8.53 | -1.16% | - |
| Sep 7, 2026 | 8.38 | 8.63 | 8.38 | 8.63 | 8.63 | 3.11% | - |
| Sep 4, 2026 | 8.45 | 8.48 | 8.37 | 8.37 | 8.37 | -1.06% | - |
| Sep 3, 2026 | 8.23 | 8.46 | 8.23 | 8.46 | 8.46 | 4.70% | - |
| Sep 2, 2026 | 8.26 | 8.26 | 8.08 | 8.08 | 8.08 | -1.94% | - |
| Sep 1, 2026 | 8.26 | 8.27 | 8.24 | 8.24 | 8.24 | -0.12% | - |
| Aug 31, 2026 | 8.03 | 8.25 | 8.03 | 8.25 | 8.25 | 3.25% | - |
| Aug 28, 2026 | 8.01 | 8.10 | 7.99 | 7.99 | 7.99 | -0.99% | - |
| Aug 27, 2026 | 8.18 | 8.18 | 8.07 | 8.07 | 8.07 | -0.86% | - |
| Aug 26, 2026 | 8.18 | 8.19 | 8.14 | 8.14 | 8.14 | -0.73% | - |
| Aug 25, 2026 | 8.03 | 8.20 | 8.03 | 8.20 | 8.20 | 2.89% | - |
| Aug 24, 2026 | 8.19 | 8.19 | 7.97 | 7.97 | 7.97 | -2.57% | - |
| Aug 21, 2026 | 8.02 | 8.18 | 7.99 | 8.18 | 8.18 | 3.02% | - |
| Aug 20, 2026 | 7.92 | 7.94 | 7.92 | 7.94 | 7.94 | -0.63% | - |
| Aug 19, 2026 | 7.92 | 7.99 | 7.89 | 7.99 | 7.99 | 1.27% | - |
| Aug 18, 2026 | 7.80 | 7.89 | 7.79 | 7.89 | 7.89 | -0.63% | - |
| Aug 17, 2026 | 7.91 | 7.97 | 7.91 | 7.94 | 7.94 | -1.12% | - |