KARO INVEST a.s. (PRA:KARIN)
Czech Republic · Delayed Price · Currency is CZK 170.00
-2.00 (-1.16%)
At close: Feb 6, 2026
KARO INVEST a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 170.50 | 170.50 | 167.50 | 170.00 | 170.00 | 1.19% | 3,515 |
| Dec 15, 2025 | 170.00 | 172.50 | 168.00 | 168.00 | 168.00 | -2.04% | 2,408 |
| Dec 12, 2025 | 169.50 | 171.50 | 168.50 | 171.50 | 171.50 | 1.18% | 6,587 |
| Dec 11, 2025 | 169.50 | 169.50 | 169.00 | 169.50 | 169.50 | - | 303 |
| Dec 10, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 1.19% | 104 |
| Dec 9, 2025 | 170.00 | 170.00 | 167.50 | 167.50 | 167.50 | -0.89% | 81,164 |
| Dec 8, 2025 | 169.50 | 171.00 | 169.00 | 169.00 | 169.00 | - | 1,487 |
| Dec 5, 2025 | 169.00 | 169.50 | 169.00 | 169.00 | 169.00 | 1.50% | 311 |
| Dec 4, 2025 | 169.00 | 169.00 | 166.00 | 166.50 | 166.50 | - | 8,427 |
| Dec 3, 2025 | 170.50 | 170.50 | 166.00 | 166.50 | 166.50 | -1.48% | 21,414 |
| Dec 2, 2025 | 172.00 | 175.00 | 169.00 | 169.00 | 169.00 | 0.60% | 5,154 |
| Dec 1, 2025 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | 0.60% | 1,060 |
| Nov 28, 2025 | 168.00 | 172.00 | 167.00 | 167.00 | 167.00 | 0.60% | 6,221 |
| Nov 27, 2025 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.60% | 2,262 |
| Nov 26, 2025 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.18% | 2,682 |
| Nov 25, 2025 | 172.50 | 172.50 | 168.00 | 169.00 | 169.00 | -1.74% | 5,958 |
| Nov 24, 2025 | 172.00 | 172.50 | 172.00 | 172.00 | 172.00 | 0.58% | 785 |