Karnell Group AB (publ) (FRA:O4X)
Germany · Delayed Price · Currency is EUR 6.84
-0.83 (-10.82%)
At close: Jun 26, 2026
FRA:O4X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.88 | 6.88 | 6.84 | 6.84 | 6.84 | -10.82% | - |
| Jun 25, 2026 | 6.75 | 7.67 | 6.75 | 7.67 | 7.67 | 15.17% | 690 |
| Jun 24, 2026 | 6.82 | 6.82 | 6.66 | 6.66 | 6.66 | -3.06% | - |
| Jun 23, 2026 | 6.99 | 6.99 | 6.87 | 6.87 | 6.87 | -3.38% | - |
| Jun 22, 2026 | 7.09 | 7.11 | 7.07 | 7.11 | 7.11 | 4.71% | - |
| Jun 19, 2026 | 6.79 | 6.79 | 6.78 | 6.79 | 6.79 | -5.30% | - |
| Jun 18, 2026 | 7.05 | 7.17 | 7.03 | 7.17 | 7.17 | 2.72% | - |
| Jun 17, 2026 | 6.97 | 6.98 | 6.97 | 6.98 | 6.98 | -0.14% | - |
| Jun 16, 2026 | 7.02 | 7.02 | 6.95 | 6.99 | 6.99 | -0.57% | - |
| Jun 15, 2026 | 7.12 | 7.12 | 7.03 | 7.03 | 7.03 | 1.30% | - |
| Jun 12, 2026 | 6.91 | 6.94 | 6.91 | 6.94 | 6.94 | 2.36% | - |
| Jun 11, 2026 | 6.74 | 6.82 | 6.74 | 6.78 | 6.78 | 0.44% | - |
| Jun 10, 2026 | 6.79 | 6.79 | 6.75 | 6.75 | 6.75 | -2.03% | - |
| Jun 9, 2026 | 6.82 | 6.90 | 6.82 | 6.89 | 6.89 | -0.29% | - |
| Jun 8, 2026 | 6.84 | 6.91 | 6.84 | 6.91 | 6.91 | -1.85% | - |
| Jun 5, 2026 | 7.19 | 7.19 | 7.04 | 7.04 | 7.04 | -1.40% | - |
| Jun 4, 2026 | 6.88 | 7.14 | 6.85 | 7.14 | 7.14 | 3.63% | - |
| Jun 3, 2026 | 6.94 | 7.00 | 6.89 | 6.89 | 6.89 | -3.23% | - |
| Jun 2, 2026 | 6.82 | 7.12 | 6.82 | 7.12 | 7.12 | 4.55% | - |
| Jun 1, 2026 | 7.04 | 7.69 | 6.81 | 6.81 | 6.81 | -1.02% | 113 |
| May 29, 2026 | 6.83 | 6.88 | 6.83 | 6.88 | 6.88 | 1.62% | - |
| May 28, 2026 | 6.73 | 6.77 | 6.72 | 6.77 | 6.77 | -0.73% | - |
| May 27, 2026 | 6.89 | 6.91 | 6.82 | 6.82 | 6.82 | -1.59% | - |
| May 26, 2026 | 6.96 | 6.97 | 6.93 | 6.93 | 6.93 | -1.14% | - |
| May 25, 2026 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 0.29% | - |
| May 22, 2026 | 6.96 | 6.99 | 6.96 | 6.99 | 6.99 | 0.72% | - |
| May 21, 2026 | 6.97 | 7.02 | 6.94 | 6.94 | 6.94 | -0.43% | - |
| May 20, 2026 | 6.92 | 6.98 | 6.92 | 6.97 | 6.97 | 0.14% | - |
| May 19, 2026 | 7.00 | 7.04 | 6.96 | 6.96 | 6.96 | 0.14% | - |
| May 18, 2026 | 6.81 | 6.95 | 6.80 | 6.95 | 6.95 | 2.81% | - |
| May 15, 2026 | 6.98 | 6.98 | 6.76 | 6.76 | 6.76 | 0.75% | - |
| May 14, 2026 | 6.71 | 6.72 | 6.71 | 6.71 | 6.71 | - | - |
| May 13, 2026 | 6.93 | 6.93 | 6.71 | 6.71 | 6.71 | -3.45% | - |
| May 12, 2026 | 7.17 | 7.18 | 6.95 | 6.95 | 6.95 | -0.57% | - |
| May 11, 2026 | 7.03 | 7.06 | 6.99 | 6.99 | 6.99 | -2.51% | - |
| May 8, 2026 | 6.28 | 7.35 | 6.28 | 7.17 | 7.17 | 16.97% | - |
| May 7, 2026 | 6.11 | 6.13 | 6.11 | 6.13 | 6.13 | 0.49% | - |
| May 6, 2026 | 6.10 | 6.10 | 6.09 | 6.10 | 6.10 | 2.18% | - |
| May 5, 2026 | 6.07 | 6.07 | 5.97 | 5.97 | 5.97 | -2.93% | - |
| May 4, 2026 | 6.15 | 6.18 | 6.15 | 6.15 | 6.15 | 7.33% | - |
| Apr 30, 2026 | 6.04 | 6.04 | 5.73 | 5.73 | 5.73 | -4.34% | - |
| Apr 29, 2026 | 6.13 | 6.14 | 5.99 | 5.99 | 5.99 | -3.70% | - |
| Apr 28, 2026 | 6.24 | 6.29 | 6.22 | 6.22 | 6.22 | -2.05% | - |
| Apr 27, 2026 | 6.28 | 6.35 | 6.26 | 6.35 | 6.35 | 2.42% | - |
| Apr 24, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -1.12% | - |
| Apr 23, 2026 | 6.28 | 6.28 | 6.27 | 6.27 | 6.27 | - | - |
| Apr 22, 2026 | 6.27 | 6.27 | 6.26 | 6.27 | 6.27 | 0.16% | - |
| Apr 21, 2026 | 6.19 | 6.26 | 6.19 | 6.26 | 6.26 | 0.16% | - |
| Apr 20, 2026 | 6.19 | 6.92 | 6.18 | 6.25 | 6.25 | 0.32% | 600 |
| Apr 17, 2026 | 6.11 | 6.23 | 6.11 | 6.23 | 6.23 | 2.47% | - |