KARO INVEST a.s. (PRA:KARIN)
Czech Republic · Delayed Price · Currency is CZK 174.00
-1.00 (-0.57%)
Mar 3, 2026, 3:51 PM CET
KARO INVEST a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 176.50 | 176.50 | 174.00 | 174.00 | - | -0.57% | 1,842 |
| Mar 2, 2026 | 177.50 | 177.50 | 175.00 | 175.00 | 175.00 | -1.69% | 4,018 |
| Feb 27, 2026 | 177.00 | 179.00 | 175.00 | 178.00 | 178.00 | 0.85% | 37,609 |
| Feb 26, 2026 | 176.00 | 177.00 | 175.00 | 176.50 | 176.50 | 0.86% | 7,139 |
| Feb 25, 2026 | 176.00 | 176.50 | 174.00 | 175.00 | 175.00 | - | 6,317 |
| Feb 24, 2026 | 170.00 | 177.00 | 170.00 | 175.00 | 175.00 | 3.55% | 16,307 |
| Feb 23, 2026 | 170.00 | 171.00 | 169.00 | 169.00 | 169.00 | -0.59% | 1,050 |
| Feb 20, 2026 | 171.50 | 171.50 | 170.00 | 170.00 | 170.00 | - | 139 |
| Feb 19, 2026 | 171.50 | 171.50 | 170.00 | 170.00 | 170.00 | -0.87% | 345 |
| Feb 18, 2026 | 167.00 | 171.50 | 167.00 | 171.50 | 171.50 | 2.69% | 257 |
| Feb 17, 2026 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.76% | 1,641 |
| Feb 16, 2026 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 0.59% | 592 |
| Feb 13, 2026 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | - | 1,174 |
| Feb 12, 2026 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | -1.46% | 4,125 |
| Feb 11, 2026 | 171.00 | 172.00 | 170.00 | 171.50 | 171.50 | -1.15% | 1,966 |
| Feb 10, 2026 | 173.50 | 173.50 | 170.00 | 173.50 | 173.50 | 1.76% | 783 |
| Feb 9, 2026 | 174.50 | 174.50 | 170.50 | 170.50 | 170.50 | 0.29% | 380 |
| Feb 6, 2026 | 169.00 | 171.50 | 169.00 | 170.00 | 170.00 | -1.16% | 1,052 |
| Feb 5, 2026 | 176.50 | 176.50 | 164.00 | 172.00 | 172.00 | -0.58% | 24,420 |
| Feb 4, 2026 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | -0.29% | 1,625 |
| Feb 3, 2026 | 176.00 | 177.00 | 173.50 | 173.50 | 173.50 | -1.42% | 712 |
| Feb 2, 2026 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 0.57% | 2,717 |
| Jan 30, 2026 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.28% | 703 |
| Jan 29, 2026 | 176.00 | 176.00 | 173.50 | 175.50 | 175.50 | 0.29% | 1,028 |
| Jan 28, 2026 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 0.57% | 2,735 |
| Jan 27, 2026 | 172.50 | 174.00 | 171.50 | 174.00 | 174.00 | 0.29% | 1,117 |
| Jan 26, 2026 | 173.00 | 173.50 | 170.00 | 173.50 | 173.50 | -0.29% | 10,825 |
| Jan 23, 2026 | 175.50 | 175.50 | 172.00 | 174.00 | 174.00 | -1.14% | 2,451 |
| Jan 22, 2026 | 173.00 | 176.00 | 173.00 | 176.00 | 176.00 | 2.33% | 5,298 |
| Jan 21, 2026 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | -0.86% | 12,987 |
| Jan 20, 2026 | 177.00 | 177.50 | 173.50 | 173.50 | 173.50 | -2.25% | 1,858 |
| Jan 19, 2026 | 177.00 | 178.00 | 176.00 | 177.50 | 177.50 | -0.28% | 2,506 |
| Jan 16, 2026 | 177.50 | 178.00 | 177.50 | 178.00 | 178.00 | 0.28% | 830 |
| Jan 15, 2026 | 177.00 | 177.50 | 177.00 | 177.50 | 177.50 | - | 1,161 |
| Jan 14, 2026 | 177.50 | 177.50 | 177.00 | 177.50 | 177.50 | - | 280 |
| Jan 13, 2026 | 178.00 | 178.00 | 175.50 | 177.50 | 177.50 | 1.43% | 607 |
| Jan 12, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.69% | 5,200 |
| Jan 9, 2026 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 1.14% | 658 |
| Jan 8, 2026 | 178.00 | 179.00 | 176.00 | 176.00 | 176.00 | -0.56% | 3,673 |
| Jan 7, 2026 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | -0.56% | 2,438 |
| Jan 6, 2026 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | -0.56% | 2,988 |
| Jan 5, 2026 | 178.50 | 179.00 | 178.50 | 179.00 | 179.00 | - | 1,228 |
| Jan 2, 2026 | 178.50 | 179.00 | 178.00 | 179.00 | 179.00 | 1.70% | 2,343 |
| Dec 30, 2025 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | -0.56% | 1,084 |
| Dec 29, 2025 | 177.50 | 177.50 | 175.50 | 177.00 | 177.00 | - | 2,324 |
| Dec 23, 2025 | 174.00 | 177.00 | 173.50 | 177.00 | 177.00 | 1.72% | 4,205 |
| Dec 22, 2025 | 173.50 | 176.00 | 173.50 | 174.00 | 174.00 | - | 1,109 |
| Dec 19, 2025 | 173.00 | 174.00 | 170.00 | 174.00 | 174.00 | - | 5,036 |
| Dec 18, 2025 | 172.50 | 174.00 | 172.50 | 174.00 | 174.00 | 3.26% | 51,111 |
| Dec 17, 2025 | 172.50 | 172.50 | 168.50 | 168.50 | 168.50 | -0.88% | 18,416 |