Skip to main content
Y/Knot Invest S.A. (ATH:YKNOT)
Greece flag Greece · Delayed Price · Currency is EUR
2.890
-0.010 (-0.34%)
At close: Dec 5, 2025

Y/Knot Invest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.923.022.842.892.89-0.34%67,687
Dec 4, 20252.813.002.762.902.904.32%72,367
Dec 3, 20252.592.892.592.782.787.75%94,707
Dec 2, 20252.552.672.502.582.581.18%35,877
Dec 1, 20252.542.622.462.552.55-0.39%23,841
Nov 28, 20252.562.642.542.562.56-1.92%34,789
Nov 27, 20252.712.752.592.612.61-3.69%51,169
Nov 26, 20252.412.772.402.712.7112.45%131,339
Nov 25, 20252.282.452.282.412.415.70%98,524
Nov 24, 20252.172.282.152.282.284.59%49,202
Nov 21, 20252.192.232.142.182.18-0.91%21,048
Nov 20, 20252.222.292.132.202.20-39,035
Nov 19, 20252.102.252.072.202.206.28%46,320
Nov 18, 20252.072.102.012.072.070.49%14,843
Nov 17, 20252.032.102.032.062.061.48%18,514
Nov 14, 20252.022.092.022.032.03-1.93%14,335
Nov 13, 20252.042.082.002.072.073.50%31,342
Nov 12, 20252.072.072.002.002.00-1.96%21,596
Nov 11, 20252.072.072.012.042.040.49%12,036
Nov 10, 20252.012.062.012.032.031.75%20,245
Nov 7, 20252.022.062.002.002.00-0.75%24,215
Nov 6, 20252.072.082.012.012.01-0.99%14,795
Nov 5, 20252.082.142.032.032.03-1.93%35,377
Nov 4, 20252.072.082.032.072.070.98%21,856
Nov 3, 20252.002.082.002.052.052.50%19,251
Oct 31, 20252.002.031.982.002.00-19,057
Oct 30, 20252.042.082.002.002.00-1.96%18,962
Oct 29, 20252.112.162.042.042.04-3.32%24,814
Oct 27, 20252.122.162.102.112.11-0.47%5,860
Oct 24, 20252.122.152.062.122.12-0.47%18,813
Oct 23, 20252.102.202.102.132.131.43%27,988
Oct 22, 20252.072.132.072.102.101.94%19,090
Oct 21, 20252.042.152.032.062.062.49%82,302
Oct 20, 20252.002.072.002.012.011.01%23,021
Oct 17, 20252.012.011.931.991.99-1.49%52,209
Oct 16, 20252.002.051.942.022.020.50%19,689
Oct 15, 20252.052.072.002.012.01-1.95%9,935
Oct 14, 20252.042.071.992.052.051.49%27,038
Oct 13, 20252.082.091.992.022.02-0.98%26,385
Oct 10, 20252.052.112.042.042.04-0.97%33,987
Oct 9, 20252.092.132.052.062.06-0.96%20,924
Oct 8, 20252.132.172.082.082.08-2.35%21,006
Oct 7, 20252.222.282.102.132.13-4.05%83,506
Oct 6, 20252.142.302.122.222.223.74%81,180
Oct 3, 20252.032.182.002.142.147.54%40,768
Oct 2, 20251.922.091.911.991.994.46%38,709
Oct 1, 20251.921.961.851.911.91-0.78%39,832
Sep 30, 20251.961.961.881.921.92-0.52%66,547
Sep 29, 20251.972.031.921.931.93-1.03%28,085
Sep 26, 20252.022.061.951.951.95-38,907
Sep 25, 20252.042.091.951.951.95-4.41%42,074
Sep 24, 20252.082.122.042.042.04-1.92%31,472
Sep 23, 20252.172.212.082.082.08-1.89%26,617
Sep 22, 20252.152.212.122.122.12-1.40%21,029
Sep 19, 20252.212.222.142.152.15-1.83%25,540
Sep 18, 20252.202.252.152.192.19-1.35%21,209
Sep 17, 20252.222.292.132.222.22-57,534
Sep 16, 20252.242.242.182.222.22-0.89%29,651
Sep 15, 20252.252.262.202.242.240.45%32,114
Sep 12, 20252.292.292.212.232.23-0.89%25,020
Sep 11, 20252.312.322.242.252.25-0.88%21,728
Sep 10, 20252.272.342.262.272.27-32,387
Sep 9, 20252.322.432.202.272.27-0.44%67,512
Sep 8, 20252.112.382.112.282.287.55%69,954
Sep 5, 20252.062.132.062.122.12-11,565
Sep 4, 20252.102.162.092.122.12-1.40%1,656
Sep 3, 20252.042.152.042.152.155.39%5,454
Sep 2, 20252.122.182.042.042.04-3.77%15,351
Sep 1, 20252.102.162.092.122.120.95%1,956
Aug 29, 20252.182.182.102.102.10-2.33%6,248
Aug 28, 20252.232.262.152.152.15-4.44%24,825
Aug 27, 20252.272.282.252.252.25-0.44%420
Aug 26, 20252.272.272.252.262.26-1.74%2,800
Aug 25, 20252.302.422.282.302.30-15,422
Aug 22, 20252.362.362.302.302.30-2.54%4,139
Aug 21, 20252.322.362.242.362.362.61%19,739
Aug 20, 20252.322.322.242.302.30-21,970
Aug 19, 20252.292.362.292.302.300.44%20,475
Aug 18, 20252.292.362.262.292.290.44%31,707
Aug 14, 20252.302.352.222.282.28-0.87%46,375
Aug 13, 20252.452.452.302.302.30-1.71%50,685
Aug 12, 20252.462.462.302.342.34-4.10%7,761
Aug 11, 20252.432.492.412.442.441.24%9,819
Aug 8, 20252.482.492.402.412.41-2.82%19,298
Aug 7, 20252.482.512.442.482.483.33%42,635
Aug 6, 20252.502.502.402.402.40-3.23%18,220
Aug 5, 20252.552.662.482.482.48-0.40%89,209
Aug 4, 20252.302.542.252.492.4912.16%68,585
Aug 1, 20252.412.412.222.222.22-7.88%21,425
Jul 31, 20252.502.572.402.412.41-3.21%15,703
Jul 30, 20252.332.562.332.492.492.89%39,732
Jul 29, 20252.422.522.422.422.42-1.22%41,911
Jul 28, 20252.312.642.312.452.456.06%111,644
Jul 25, 20252.342.352.232.312.31-0.86%36,681
Jul 24, 20252.002.352.002.332.3316.50%138,851
Jul 23, 20252.022.161.922.002.000.50%113,985
Jul 22, 20252.082.081.991.991.99-4.33%69,229
Jul 21, 20252.172.182.062.082.08-4.15%57,923
Jul 18, 20251.922.291.922.172.1713.02%288,756
Jul 17, 20251.571.941.571.921.9225.49%183,828