KARO INVEST a.s. (PRA:KARIN)
Czech Republic · Delayed Price · Currency is CZK 157.00
-1.00 (-0.63%)
Oct 8, 2025, 3:56 PM CET
KARO INVEST a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 158.00 | 159.00 | 157.00 | 157.00 | 157.00 | -0.63% | 2,358 |
| Oct 7, 2025 | 159.50 | 159.50 | 158.00 | 158.00 | 158.00 | -0.32% | 2,814 |
| Oct 6, 2025 | 159.00 | 159.50 | 158.00 | 158.50 | 158.50 | -0.31% | 2,115 |
| Oct 3, 2025 | 159.00 | 159.00 | 158.00 | 159.00 | 159.00 | 0.63% | 1,950 |
| Oct 2, 2025 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | -0.63% | 2,353 |
| Oct 1, 2025 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 0.63% | 400 |
| Sep 30, 2025 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | - | 31,239 |
| Sep 29, 2025 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | - | 1,634 |
| Sep 26, 2025 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | -0.63% | 2,811 |
| Sep 25, 2025 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 0.63% | 10,866 |
| Sep 24, 2025 | 158.00 | 160.00 | 155.00 | 158.00 | 158.00 | -0.32% | 41,730 |
| Sep 23, 2025 | 158.50 | 158.50 | 155.50 | 158.50 | 158.50 | - | 2,223 |
| Sep 22, 2025 | 156.00 | 158.50 | 156.00 | 158.50 | 158.50 | 1.60% | 4,403 |
| Sep 19, 2025 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | - | 598 |
| Sep 18, 2025 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | -0.64% | 4,385 |
| Sep 17, 2025 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | -0.63% | 1,648 |
| Sep 16, 2025 | 159.00 | 159.50 | 156.00 | 158.00 | 158.00 | - | 5,441 |
| Sep 15, 2025 | 156.00 | 160.00 | 155.50 | 158.00 | 158.00 | 1.61% | 26,452 |
| Sep 12, 2025 | 154.50 | 156.00 | 154.00 | 155.50 | 155.50 | 0.97% | 15,616 |
| Sep 11, 2025 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | 2.33% | 15,258 |
| Sep 10, 2025 | 140.00 | 152.00 | 140.00 | 150.50 | 150.50 | -1.63% | 1,150,103 |
| Sep 9, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Sep 8, 2025 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | - | 891 |
| Sep 5, 2025 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 0.66% | 1,741 |
| Sep 4, 2025 | 152.00 | 152.00 | 150.00 | 152.00 | 152.00 | -0.33% | 290 |
| Sep 3, 2025 | 152.50 | 152.50 | 150.50 | 152.50 | 152.50 | - | 2,457 |
| Sep 2, 2025 | 152.00 | 153.00 | 152.00 | 152.50 | 152.50 | -0.33% | 1,194 |
| Sep 1, 2025 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | -0.33% | 454 |
| Aug 29, 2025 | 153.00 | 153.50 | 153.00 | 153.50 | 153.50 | 0.66% | 244 |
| Aug 28, 2025 | 152.00 | 153.00 | 152.00 | 152.50 | 152.50 | -0.33% | 331 |
| Aug 27, 2025 | 153.00 | 153.00 | 151.50 | 153.00 | 153.00 | - | 414 |
| Aug 26, 2025 | 153.00 | 153.50 | 151.50 | 153.00 | 153.00 | 0.66% | 2,190 |
| Aug 25, 2025 | 153.50 | 153.50 | 152.00 | 152.00 | 152.00 | -0.65% | 858 |
| Aug 22, 2025 | 152.00 | 153.50 | 152.00 | 153.00 | 153.00 | -0.33% | 411 |
| Aug 21, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0.33% | 812 |
| Aug 20, 2025 | 153.50 | 153.50 | 152.00 | 153.00 | 153.00 | - | 2,135 |
| Aug 19, 2025 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 2,753 |
| Aug 18, 2025 | 151.00 | 153.00 | 150.50 | 153.00 | 153.00 | 1.66% | 1,795 |
| Aug 15, 2025 | 150.00 | 150.50 | 148.00 | 150.50 | 150.50 | 0.33% | 1,065 |
| Aug 14, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.33% | 1,224 |
| Aug 13, 2025 | 150.00 | 150.00 | 149.50 | 149.50 | 149.50 | -0.33% | 150 |
| Aug 12, 2025 | 151.50 | 151.50 | 147.00 | 150.00 | 150.00 | 0.67% | 3,248 |
| Aug 11, 2025 | 152.50 | 152.50 | 148.00 | 149.00 | 149.00 | -2.30% | 5,509 |
| Aug 8, 2025 | 152.00 | 152.50 | 152.00 | 152.50 | 152.50 | 0.33% | 2,131 |
| Aug 7, 2025 | 152.00 | 152.00 | 149.00 | 152.00 | 152.00 | - | 9,027 |
| Aug 6, 2025 | 149.00 | 154.00 | 149.00 | 152.00 | 152.00 | 2.70% | 25,134 |
| Aug 5, 2025 | 148.00 | 148.00 | 142.50 | 148.00 | 148.00 | 1.37% | 14,656 |
| Aug 4, 2025 | 141.50 | 146.00 | 141.50 | 146.00 | 146.00 | 3.18% | 6,737 |
| Aug 1, 2025 | 140.00 | 141.50 | 138.00 | 141.50 | 141.50 | 1.07% | 23,996 |
| Jul 31, 2025 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.36% | 25,743 |