Skip to main content
Y/Knot Invest S.A. (ATH:YKNOT)
Greece flag Greece · Delayed Price · Currency is EUR
1.095
+0.020 (1.86%)
Apr 29, 2026, 1:39 PM EET

Y/Knot Invest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.991.030.981.03--4.65%509,192
Apr 28, 20261.201.201.081.081.08-10.42%262,495
Apr 27, 20261.101.201.101.201.2010.60%335,382
Apr 24, 20260.991.100.991.091.0910.04%136,557
Apr 23, 20261.001.000.970.990.99-1.00%43,998
Apr 22, 20261.001.010.981.001.00-1.87%329,637
Apr 21, 20261.051.051.001.021.02-2.40%228,680
Apr 20, 20261.041.071.011.041.04-2.80%95,425
Apr 17, 20261.061.091.041.071.073.88%166,881
Apr 16, 20261.001.050.981.031.037.52%284,973
Apr 15, 20260.890.980.880.960.967.88%237,257
Apr 14, 20260.860.890.850.890.892.78%146,445
Apr 9, 20260.870.880.840.860.86-1.82%161,296
Apr 8, 20260.920.940.860.880.88-170,618
Apr 7, 20260.900.920.870.880.88-2.65%69,473
Apr 2, 20260.980.980.900.900.90-6.80%76,447
Apr 1, 20260.991.040.920.970.97-15.65%194,794
Mar 31, 20261.101.181.101.150.833.14%114,971
Mar 30, 20261.071.151.061.120.801.36%119,838
Mar 27, 20261.421.431.021.100.79-24.14%353,068
Mar 26, 20261.471.531.451.451.05-2.03%15,053
Mar 24, 20261.451.561.421.481.073.50%107,832
Mar 23, 20261.401.461.401.431.03-2.05%74,653
Mar 20, 20261.471.521.431.461.05-26,966
Mar 19, 20261.541.541.461.461.05-3.31%28,599
Mar 18, 20261.561.601.511.511.09-3.21%28,559
Mar 17, 20261.581.591.561.561.13-0.95%20,377
Mar 16, 20261.591.601.561.581.14-1.56%23,157
Mar 13, 20261.581.601.541.601.152.56%19,595
Mar 12, 20261.631.631.561.561.13-2.50%11,488
Mar 11, 20261.581.611.581.601.151.27%21,210
Mar 10, 20261.551.611.551.581.144.64%32,446
Mar 9, 20261.521.541.491.511.09-4.43%27,867
Mar 6, 20261.671.681.561.581.14-5.39%34,668
Mar 5, 20261.661.731.621.671.211.83%64,627
Mar 4, 20261.581.681.551.641.182.50%20,385
Mar 3, 20261.581.681.571.601.15-5.33%39,505
Mar 2, 20261.721.751.671.691.22-5.85%43,567
Feb 27, 20261.821.911.771.801.30-1.37%55,869
Feb 26, 20261.721.921.691.821.315.81%58,082
Feb 25, 20261.781.781.691.721.24-3.37%43,123
Feb 24, 20261.861.871.711.781.28-4.30%30,621
Feb 20, 20261.511.931.461.861.3420.78%279,667
Feb 19, 20261.611.631.511.541.11-4.94%74,502
Feb 18, 20261.651.681.621.621.17-1.82%57,969
Feb 17, 20261.711.711.631.651.19-0.60%35,895
Feb 16, 20261.671.711.661.661.20-0.60%46,297
Feb 13, 20261.661.701.571.671.21-0.89%147,526
Feb 12, 20261.831.851.661.691.22-8.17%66,423
Feb 11, 20261.851.871.811.841.32-0.81%29,308
Feb 10, 20261.881.931.851.851.34-0.80%32,913
Feb 9, 20261.901.951.871.871.35-2.86%47,644
Feb 6, 20261.951.991.901.921.39-2.54%32,871
Feb 5, 20261.961.981.891.971.420.51%88,527
Feb 4, 20262.102.121.951.961.41-7.55%255,204
Feb 3, 20262.082.162.082.121.531.92%33,850
Feb 2, 20262.102.122.052.081.50-1.42%47,692
Jan 30, 20262.232.282.082.111.52-4.95%163,338
Jan 29, 20262.142.242.132.221.604.23%132,327
Jan 28, 20262.132.132.062.131.541.43%67,202
Jan 27, 20262.132.152.072.101.52-0.94%42,262
Jan 26, 20262.042.152.022.121.533.92%113,537
Jan 23, 20262.042.071.992.041.470.99%90,825
Jan 22, 20262.022.052.002.021.460.50%102,117
Jan 21, 20262.062.071.982.011.45-2.43%84,334
Jan 20, 20262.122.132.062.061.49-1.90%38,013
Jan 19, 20262.162.162.062.101.52-1.87%22,862
Jan 16, 20262.172.172.092.141.54-0.93%50,142
Jan 15, 20262.152.242.102.161.562.37%112,675
Jan 14, 20262.202.202.112.111.52-3.21%53,104
Jan 13, 20262.232.242.152.181.57-2.24%96,170
Jan 12, 20262.282.322.232.231.61-2.62%271,472
Jan 9, 20262.262.372.262.291.651.78%38,844
Jan 8, 20262.252.282.232.251.62-26,726
Jan 7, 20262.282.312.242.251.62-1.32%28,869
Jan 5, 20262.322.332.282.281.65-2.15%25,921
Jan 2, 20262.332.412.332.331.68-52,533
Dec 31, 20252.352.382.312.331.68-0.85%30,748
Dec 30, 20252.332.392.202.351.702.62%87,581
Dec 29, 20252.282.342.232.291.652.69%96,285
Dec 23, 20252.362.522.232.231.61-4.70%222,567
Dec 22, 20252.572.572.342.341.69-8.59%104,758
Dec 19, 20252.632.672.562.561.85-4.83%58,895
Dec 18, 20252.682.712.652.691.940.37%19,950
Dec 17, 20252.792.792.652.681.93-3.60%39,415
Dec 16, 20252.792.832.722.782.01-0.36%30,295
Dec 15, 20252.762.802.742.792.011.09%15,291
Dec 12, 20252.822.842.762.761.99-1.08%28,180
Dec 11, 20252.852.852.772.792.01-1.06%11,368
Dec 10, 20252.742.892.722.822.042.92%33,755
Dec 9, 20252.862.892.742.741.98-3.52%31,302
Dec 8, 20252.892.962.822.842.05-1.73%24,164
Dec 5, 20252.923.022.842.892.09-0.34%67,687
Dec 4, 20252.813.002.762.902.094.32%72,367
Dec 3, 20252.592.892.592.782.017.75%94,707
Dec 2, 20252.552.672.502.581.861.18%35,877
Dec 1, 20252.542.622.462.551.84-0.39%23,841
Nov 28, 20252.562.642.542.561.85-1.92%34,789
Nov 27, 20252.712.752.592.611.88-3.69%51,169
Nov 26, 20252.412.772.402.711.9612.45%131,339