Karnell Group AB (publ) (FRA:O4X)
Germany · Delayed Price · Currency is EUR 8.14
-0.06 (-0.73%)
At close: Aug 26, 2026
FRA:O4X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 8.13 | 8.13 | 8.03 | 8.03 | 8.03 | -0.25% | - |
| Aug 13, 2026 | 7.96 | 8.06 | 7.96 | 8.05 | 8.05 | 0.25% | - |
| Aug 12, 2026 | 7.98 | 8.03 | 7.97 | 8.03 | 8.03 | -0.50% | - |
| Aug 11, 2026 | 7.86 | 8.07 | 7.80 | 8.07 | 8.07 | 2.67% | - |
| Aug 10, 2026 | 7.87 | 7.87 | 7.86 | 7.86 | 7.86 | -1.63% | - |
| Aug 7, 2026 | 7.86 | 7.99 | 7.86 | 7.99 | 7.99 | 0.63% | - |
| Aug 6, 2026 | 8.02 | 8.02 | 7.94 | 7.94 | 7.94 | -1.24% | - |
| Aug 5, 2026 | 7.77 | 8.04 | 7.77 | 8.04 | 8.04 | 4.28% | - |
| Aug 4, 2026 | 7.71 | 7.71 | 7.67 | 7.71 | 7.71 | 2.25% | - |
| Aug 3, 2026 | 7.74 | 7.75 | 7.54 | 7.54 | 7.54 | -2.46% | - |
| Jul 31, 2026 | 7.78 | 7.78 | 7.73 | 7.73 | 7.73 | -0.77% | - |
| Jul 30, 2026 | 7.50 | 7.79 | 7.50 | 7.79 | 7.79 | 2.91% | - |
| Jul 29, 2026 | 7.62 | 7.62 | 7.57 | 7.57 | 7.57 | -0.79% | - |
| Jul 28, 2026 | 7.59 | 7.63 | 7.59 | 7.63 | 7.63 | -1.80% | - |
| Jul 27, 2026 | 7.57 | 7.77 | 7.57 | 7.77 | 7.77 | 4.02% | - |
| Jul 24, 2026 | 7.53 | 7.53 | 7.47 | 7.47 | 7.47 | -2.35% | - |
| Jul 23, 2026 | 7.91 | 7.91 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Jul 22, 2026 | 7.64 | 7.90 | 7.64 | 7.90 | 7.90 | 2.33% | - |
| Jul 21, 2026 | 7.77 | 7.84 | 7.72 | 7.72 | 7.72 | -1.53% | - |
| Jul 20, 2026 | 7.79 | 7.88 | 7.79 | 7.84 | 7.84 | 3.84% | - |
| Jul 17, 2026 | 8.20 | 8.20 | 7.55 | 7.55 | 7.55 | 11.52% | - |
| Jul 16, 2026 | 6.76 | 6.77 | 6.69 | 6.77 | 6.77 | -0.15% | - |
| Jul 15, 2026 | 6.75 | 6.78 | 6.73 | 6.78 | 6.78 | 0.59% | - |
| Jul 14, 2026 | 6.74 | 6.76 | 6.74 | 6.74 | 6.74 | - | - |
| Jul 13, 2026 | 6.61 | 6.74 | 6.59 | 6.74 | 6.74 | -0.30% | - |
| Jul 10, 2026 | 6.26 | 6.76 | 6.26 | 6.76 | 6.76 | 3.36% | - |
| Jul 9, 2026 | 6.67 | 6.67 | 6.54 | 6.54 | 6.54 | -1.80% | - |
| Jul 8, 2026 | 6.73 | 6.73 | 6.66 | 6.66 | 6.66 | -4.03% | - |
| Jul 7, 2026 | 6.99 | 6.99 | 6.94 | 6.94 | 6.94 | 0.14% | - |
| Jul 6, 2026 | 6.97 | 6.97 | 6.93 | 6.93 | 6.93 | -1.14% | - |
| Jul 3, 2026 | 7.05 | 7.05 | 7.01 | 7.01 | 7.01 | 1.15% | - |
| Jul 2, 2026 | 6.73 | 6.93 | 6.71 | 6.93 | 6.93 | - | - |
| Jul 1, 2026 | 6.95 | 6.95 | 6.93 | 6.93 | 6.93 | -0.72% | - |
| Jun 30, 2026 | 6.93 | 6.98 | 6.93 | 6.98 | 6.98 | 1.60% | - |
| Jun 29, 2026 | 6.82 | 6.87 | 6.81 | 6.87 | 6.87 | 0.44% | - |
| 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% | - |