Knorr-Bremse AG (KNRRY)
OTCMKTS · Delayed Price · Currency is USD
26.62
+0.60 (2.31%)
Aug 22, 2025, 3:50 PM EDT
Knorr-Bremse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.39 | 26.63 | 26.39 | 26.62 | 26.62 | 2.31% | 2,439 |
| Aug 21, 2025 | 26.09 | 26.09 | 26.00 | 26.02 | 26.02 | -0.72% | 4,943 |
| Aug 20, 2025 | 26.16 | 26.26 | 26.16 | 26.21 | 26.21 | 0.11% | 3,645 |
| Aug 19, 2025 | 26.15 | 26.28 | 26.15 | 26.18 | 26.18 | 0.93% | 4,033 |
| Aug 18, 2025 | 26.00 | 26.00 | 25.89 | 25.94 | 25.94 | -2.00% | 19,064 |
| Aug 15, 2025 | 26.52 | 26.52 | 26.43 | 26.47 | 26.47 | -0.34% | 6,504 |
| Aug 14, 2025 | 26.56 | 26.69 | 26.51 | 26.56 | 26.56 | -0.67% | 3,434 |
| Aug 13, 2025 | 26.76 | 26.76 | 26.70 | 26.74 | 26.74 | -0.19% | 3,082 |
| Aug 12, 2025 | 26.79 | 26.93 | 26.69 | 26.79 | 26.79 | 0.45% | 21,656 |
| Aug 11, 2025 | 26.59 | 26.67 | 26.59 | 26.67 | 26.67 | -0.93% | 3,030 |
| Aug 8, 2025 | 26.98 | 26.98 | 26.81 | 26.92 | 26.92 | -0.37% | 2,657 |
| Aug 7, 2025 | 26.65 | 27.02 | 26.65 | 27.02 | 27.02 | 5.71% | 3,571 |
| Aug 6, 2025 | 25.49 | 25.57 | 25.49 | 25.56 | 25.56 | 2.79% | 12,180 |
| Aug 5, 2025 | 24.77 | 24.96 | 24.75 | 24.87 | 24.87 | 1.33% | 5,713 |
| Aug 4, 2025 | 24.54 | 24.58 | 24.48 | 24.54 | 24.54 | 0.25% | 6,634 |
| Aug 1, 2025 | 24.46 | 24.56 | 24.39 | 24.48 | 24.48 | -2.28% | 7,607 |
| Jul 31, 2025 | 25.09 | 25.10 | 24.96 | 25.05 | 25.05 | 1.66% | 4,772 |
| Jul 30, 2025 | 24.94 | 25.00 | 24.64 | 24.64 | 24.64 | -1.79% | 2,006 |
| Jul 29, 2025 | 25.09 | 25.16 | 25.06 | 25.09 | 25.09 | 0.32% | 2,482 |
| Jul 28, 2025 | 25.19 | 25.19 | 24.99 | 25.01 | 25.01 | -1.98% | 13,201 |
| Jul 25, 2025 | 25.51 | 25.59 | 25.51 | 25.52 | 25.52 | -2.40% | 2,785 |
| Jul 24, 2025 | 25.97 | 26.17 | 25.97 | 26.14 | 26.14 | -0.33% | 8,465 |
| Jul 23, 2025 | 26.20 | 26.24 | 26.05 | 26.23 | 26.23 | 3.59% | 3,202 |
| Jul 22, 2025 | 24.96 | 25.32 | 24.96 | 25.32 | 25.32 | 0.03% | 2,090 |
| Jul 21, 2025 | 25.36 | 25.36 | 25.28 | 25.31 | 25.31 | 4.34% | 1,796 |
| Jul 18, 2025 | 24.58 | 24.60 | 24.26 | 24.26 | 24.26 | - | 8,905 |
| Jul 17, 2025 | 24.16 | 24.30 | 24.10 | 24.26 | 24.26 | 0.93% | 5,693 |
| Jul 16, 2025 | 23.90 | 24.07 | 23.85 | 24.04 | 24.04 | -0.05% | 3,130 |
| Jul 15, 2025 | 24.22 | 24.22 | 24.05 | 24.05 | 24.05 | -1.27% | 4,473 |
| Jul 14, 2025 | 24.30 | 24.37 | 24.29 | 24.36 | 24.36 | -1.97% | 2,805 |
| Jul 11, 2025 | 24.90 | 24.90 | 24.81 | 24.85 | 24.85 | -1.43% | 3,977 |
| Jul 10, 2025 | 25.04 | 25.21 | 25.04 | 25.21 | 25.21 | 1.45% | 5,190 |
| Jul 9, 2025 | 24.94 | 24.94 | 24.75 | 24.85 | 24.85 | 2.90% | 9,632 |
| Jul 8, 2025 | 23.88 | 24.18 | 23.88 | 24.15 | 24.15 | -0.19% | 11,425 |
| Jul 7, 2025 | 24.24 | 24.32 | 24.15 | 24.20 | 24.20 | 2.24% | 7,768 |
| Jul 3, 2025 | 23.70 | 23.70 | 23.65 | 23.67 | 23.67 | -2.09% | 2,098 |
| Jul 2, 2025 | 24.09 | 24.17 | 24.09 | 24.17 | 24.17 | 0.95% | 4,724 |
| Jul 1, 2025 | 23.83 | 23.99 | 23.83 | 23.94 | 23.94 | -0.98% | 7,345 |
| Jun 30, 2025 | 24.22 | 24.22 | 24.06 | 24.18 | 24.18 | -0.23% | 3,404 |
| Jun 27, 2025 | 24.07 | 24.39 | 24.07 | 24.24 | 24.24 | -2.46% | 3,952 |
| Jun 26, 2025 | 24.84 | 24.86 | 24.83 | 24.85 | 24.85 | 0.67% | 3,389 |
| Jun 25, 2025 | 24.58 | 24.69 | 24.25 | 24.68 | 24.68 | 0.04% | 2,355 |
| Jun 24, 2025 | 24.40 | 24.68 | 24.40 | 24.67 | 24.67 | 3.18% | 5,165 |
| Jun 23, 2025 | 23.84 | 23.91 | 23.50 | 23.91 | 23.91 | 2.62% | 6,848 |
| Jun 20, 2025 | 23.51 | 23.56 | 23.30 | 23.30 | 23.30 | -2.22% | 5,322 |
| Jun 18, 2025 | 23.82 | 24.00 | 23.82 | 23.83 | 23.83 | -0.54% | 6,014 |
| Jun 17, 2025 | 24.23 | 24.26 | 23.96 | 23.96 | 23.96 | -1.07% | 6,412 |
| Jun 16, 2025 | 24.30 | 24.39 | 24.22 | 24.22 | 24.22 | 0.99% | 4,695 |
| Jun 13, 2025 | 24.06 | 24.22 | 23.98 | 23.98 | 23.98 | -3.04% | 4,859 |
| Jun 12, 2025 | 24.81 | 24.81 | 24.63 | 24.73 | 24.73 | -0.71% | 4,738 |