KARO INVEST a.s. (PRA:KARIN)
Czech Republic · Delayed Price · Currency is CZK 150.50
-2.50 (-1.63%)
Sep 10, 2025, 12:43 PM CET
KARO INVEST a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 139.50 | 139.50 | 138.00 | 139.50 | 139.50 | -0.36% | 832 |
| Jul 29, 2025 | 140.00 | 140.00 | 137.50 | 140.00 | 140.00 | - | 6,432 |
| Jul 28, 2025 | 140.50 | 141.00 | 138.00 | 140.00 | 140.00 | -0.71% | 17,538 |
| Jul 25, 2025 | 139.50 | 141.00 | 138.00 | 141.00 | 141.00 | 1.44% | 87,770 |
| Jul 24, 2025 | 141.50 | 141.50 | 139.00 | 139.00 | 139.00 | -1.77% | 7,952 |
| Jul 23, 2025 | 141.50 | 141.50 | 139.00 | 141.50 | 141.50 | - | 10,130 |
| Jul 22, 2025 | 140.50 | 142.00 | 140.00 | 141.50 | 141.50 | 1.07% | 5,732 |
| Jul 21, 2025 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 11,721 |
| Jul 18, 2025 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | -2.10% | 18,702 |
| Jul 17, 2025 | 143.00 | 143.00 | 141.50 | 143.00 | 143.00 | 0.70% | 5,258 |
| Jul 16, 2025 | 142.00 | 143.00 | 141.50 | 142.00 | 142.00 | - | 4,291 |
| Jul 15, 2025 | 142.00 | 143.00 | 141.50 | 142.00 | 142.00 | - | 3,731 |
| Jul 14, 2025 | 142.00 | 142.00 | 141.50 | 142.00 | 142.00 | - | 6,947 |
| Jul 11, 2025 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -2.07% | 15,353 |
| Jul 10, 2025 | 145.50 | 145.50 | 145.00 | 145.00 | 145.00 | -0.68% | 5,778 |
| Jul 9, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 0.34% | 3,879 |
| Jul 8, 2025 | 147.00 | 148.00 | 145.50 | 145.50 | 145.50 | -1.69% | 2,151 |
| Jul 7, 2025 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | 0.68% | 3,080 |
| Jul 4, 2025 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | -1.34% | 7,437 |
| Jul 3, 2025 | 145.50 | 151.00 | 145.50 | 149.00 | 149.00 | 2.76% | 16,695 |
| Jul 2, 2025 | 144.50 | 146.00 | 143.50 | 145.00 | 145.00 | 0.35% | 14,615 |
| Jul 1, 2025 | 142.00 | 145.00 | 142.00 | 144.50 | 144.50 | 1.76% | 11,223 |