Skip to main content
Y/Knot Invest S.A. (ATH:YKNOT)
Greece flag Greece · Delayed Price · Currency is EUR
1.580
-0.090 (-5.39%)
At close: Mar 6, 2026

Y/Knot Invest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.671.681.561.581.58-5.39%34,668
Mar 5, 20261.661.731.621.671.671.83%64,627
Mar 4, 20261.581.681.551.641.642.50%20,385
Mar 3, 20261.581.681.571.601.60-5.33%39,505
Mar 2, 20261.721.751.671.691.69-5.85%43,567
Feb 27, 20261.821.911.771.801.80-1.37%55,869
Feb 26, 20261.721.921.691.821.825.81%58,082
Feb 25, 20261.781.781.691.721.72-3.37%43,123
Feb 24, 20261.861.871.711.781.78-4.30%30,621
Feb 20, 20261.511.931.461.861.8620.78%279,667
Feb 19, 20261.611.631.511.541.54-4.94%74,502
Feb 18, 20261.651.681.621.621.62-1.82%57,969
Feb 17, 20261.711.711.631.651.65-0.60%35,895
Feb 16, 20261.671.711.661.661.66-0.60%46,297
Feb 13, 20261.661.701.571.671.67-0.89%147,526
Feb 12, 20261.831.851.661.691.69-8.17%66,423
Feb 11, 20261.851.871.811.841.84-0.81%29,308
Feb 10, 20261.881.931.851.851.85-0.80%32,913
Feb 9, 20261.901.951.871.871.87-2.86%47,644
Feb 6, 20261.951.991.901.921.92-2.54%32,871
Feb 5, 20261.961.981.891.971.970.51%88,527
Feb 4, 20262.102.121.951.961.96-7.55%255,204
Feb 3, 20262.082.162.082.122.121.92%33,850
Feb 2, 20262.102.122.052.082.08-1.42%47,692
Jan 30, 20262.232.282.082.112.11-4.95%163,338
Jan 29, 20262.142.242.132.222.224.23%132,327
Jan 28, 20262.132.132.062.132.131.43%67,202
Jan 27, 20262.132.152.072.102.10-0.94%42,262
Jan 26, 20262.042.152.022.122.123.92%113,537
Jan 23, 20262.042.071.992.042.040.99%90,825
Jan 22, 20262.022.052.002.022.020.50%102,117
Jan 21, 20262.062.071.982.012.01-2.43%84,334
Jan 20, 20262.122.132.062.062.06-1.90%38,013
Jan 19, 20262.162.162.062.102.10-1.87%22,862
Jan 16, 20262.172.172.092.142.14-0.93%50,142
Jan 15, 20262.152.242.102.162.162.37%112,675
Jan 14, 20262.202.202.112.112.11-3.21%53,104
Jan 13, 20262.232.242.152.182.18-2.24%96,170
Jan 12, 20262.282.322.232.232.23-2.62%271,472
Jan 9, 20262.262.372.262.292.291.78%38,844
Jan 8, 20262.252.282.232.252.25-26,726
Jan 7, 20262.282.312.242.252.25-1.32%28,869
Jan 5, 20262.322.332.282.282.28-2.15%25,921
Jan 2, 20262.332.412.332.332.33-52,533
Dec 31, 20252.352.382.312.332.33-0.85%30,748
Dec 30, 20252.332.392.202.352.352.62%87,581
Dec 29, 20252.282.342.232.292.292.69%96,285
Dec 23, 20252.362.522.232.232.23-4.70%222,567
Dec 22, 20252.572.572.342.342.34-8.59%104,758
Dec 19, 20252.632.672.562.562.56-4.83%58,895
Dec 18, 20252.682.712.652.692.690.37%19,950
Dec 17, 20252.792.792.652.682.68-3.60%39,415
Dec 16, 20252.792.832.722.782.78-0.36%30,295
Dec 15, 20252.762.802.742.792.791.09%15,291
Dec 12, 20252.822.842.762.762.76-1.08%28,180
Dec 11, 20252.852.852.772.792.79-1.06%11,368
Dec 10, 20252.742.892.722.822.822.92%33,755
Dec 9, 20252.862.892.742.742.74-3.52%31,302
Dec 8, 20252.892.962.822.842.84-1.73%24,164
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