Knorr-Bremse AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	31.36	31.72	31.36	31.61	31.61	1.17%	6,388
Feb 10, 2026	31.38	31.38	31.18	31.25	31.25	-1.25%	4,721
Feb 9, 2026	31.56	31.68	31.43	31.64	31.64	0.19%	7,079
Feb 6, 2026	31.21	31.60	31.21	31.58	31.58	1.77%	6,820
Feb 5, 2026	30.90	31.23	30.76	31.03	31.03	0.13%	9,037
Feb 4, 2026	31.29	31.64	30.88	30.99	30.99	3.13%	9,442
Feb 3, 2026	29.63	30.05	29.63	30.05	30.05	1.77%	5,322
Feb 2, 2026	29.39	29.53	29.39	29.53	29.53	1.61%	11,907
Jan 30, 2026	29.25	29.25	29.01	29.06	29.06	-1.76%	2,782
Jan 29, 2026	29.77	29.77	29.41	29.58	29.58	0.01%	7,530
Jan 28, 2026	29.66	29.66	29.40	29.58	29.58	1.54%	3,889
Jan 27, 2026	28.92	29.15	28.83	29.13	29.13	0.52%	3,331
Jan 26, 2026	28.95	29.01	28.90	28.98	28.98	0.03%	2,397
Jan 23, 2026	28.72	28.97	28.72	28.97	28.97	-0.79%	8,809
Jan 22, 2026	29.04	29.23	28.99	29.20	29.20	2.21%	3,414
Jan 21, 2026	28.30	28.64	28.12	28.57	28.57	1.78%	13,604
Jan 20, 2026	28.08	28.30	28.06	28.07	28.07	-3.67%	18,520
Jan 16, 2026	28.99	29.14	28.97	29.14	29.14	0.52%	4,764
Jan 15, 2026	28.77	29.07	28.77	28.99	28.99	0.50%	9,791
Jan 14, 2026	29.08	29.08	28.79	28.85	28.85	0.12%	10,619
Jan 13, 2026	28.58	28.88	28.58	28.81	28.81	-0.40%	23,075
Jan 12, 2026	28.73	28.97	28.73	28.93	28.93	0.82%	109,085
Jan 9, 2026	29.11	29.11	28.61	28.69	28.69	-2.45%	16,789
Jan 8, 2026	29.21	29.41	28.99	29.41	29.41	1.33%	9,253
Jan 7, 2026	29.03	29.10	28.94	29.03	29.03	-0.22%	7,801
Jan 6, 2026	28.90	29.13	28.88	29.09	29.09	2.54%	10,035
Jan 5, 2026	28.35	28.40	28.33	28.37	28.37	0.96%	3,552
Jan 2, 2026	28.12	28.15	28.02	28.10	28.10	0.97%	5,038
Dec 31, 2025	27.85	27.89	27.63	27.83	27.83	-0.39%	3,720
Dec 30, 2025	28.01	28.02	27.94	27.94	27.94	0.36%	3,913
Dec 29, 2025	27.83	27.86	27.79	27.84	27.84	0.40%	4,595
Dec 26, 2025	28.01	28.01	27.73	27.73	27.73	-0.48%	7,172
Dec 24, 2025	27.90	27.90	27.73	27.87	27.87	0.38%	3,157
Dec 23, 2025	27.62	27.79	27.62	27.76	27.76	-0.25%	8,720
Dec 22, 2025	27.79	27.86	27.76	27.83	27.83	0.65%	4,035
Dec 19, 2025	27.77	27.80	27.65	27.65	27.65	0.04%	11,277
Dec 18, 2025	27.59	27.64	27.58	27.64	27.64	2.05%	3,618
Dec 17, 2025	27.05	27.23	27.05	27.09	27.09	-1.99%	5,660
Dec 16, 2025	27.47	27.63	27.46	27.63	27.63	1.69%	9,789
Dec 15, 2025	27.17	27.23	27.11	27.18	27.18	0.06%	5,582
Dec 12, 2025	27.07	27.19	27.07	27.16	27.16	-1.06%	4,590
Dec 11, 2025	27.16	27.45	27.16	27.45	27.45	3.35%	5,412
Dec 10, 2025	26.17	26.56	26.17	26.56	26.56	0.57%	3,291
Dec 9, 2025	26.19	26.44	26.16	26.41	26.41	-0.71%	5,061
Dec 8, 2025	26.90	26.90	26.60	26.60	26.60	1.18%	4,615
Dec 5, 2025	26.39	26.50	26.28	26.29	26.29	1.96%	2,411
Dec 4, 2025	25.80	25.85	25.75	25.78	25.78	0.62%	4,660
Dec 3, 2025	25.60	25.69	25.51	25.63	25.63	-1.82%	5,754
Dec 2, 2025	26.17	26.17	25.98	26.10	26.10	-1.30%	6,816
Dec 1, 2025	26.43	26.56	26.43	26.45	26.45	-0.17%	5,960