Klassik Radio AG (ETR:KA8)
Germany
· Delayed Price · Currency is EUR 2.940
0.00 (0.00%)
Apr 29, 2026, 5:35 PM CET
Klassik Radio AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | - | 444 |
| Apr 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Apr 24, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Apr 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Apr 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Apr 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | 184 |
| Apr 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Apr 17, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.69% | 2 |
| Apr 16, 2026 | 2.82 | 2.88 | 2.68 | 2.88 | 2.88 | -2.70% | 5,020 |
| Apr 15, 2026 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -0.67% | 210 |
| Apr 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Apr 13, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | 330 |
| Apr 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Apr 9, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | - | 789 |
| Apr 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Apr 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 6 |
| Apr 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Apr 1, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 1.34% | 283 |
| Mar 31, 2026 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | -1.32% | 3,000 |
| Mar 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Mar 27, 2026 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -1.30% | 799 |
| Mar 26, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | - | 1 |
| Mar 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Mar 23, 2026 | 3.00 | 3.28 | 3.00 | 3.14 | 3.14 | 1.95% | 43 |
| Mar 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 19, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 800 |
| Mar 18, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 1,653 |
| Mar 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Mar 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Mar 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Mar 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Mar 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Mar 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 4, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Mar 3, 2026 | 2.86 | 2.98 | 2.80 | 2.98 | 2.98 | -0.67% | 7 |
| Mar 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Feb 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Feb 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Feb 25, 2026 | 2.84 | 3.04 | 2.84 | 3.04 | 3.04 | 1.33% | 3,010 |
| Feb 24, 2026 | 3.20 | 3.20 | 2.82 | 3.00 | 3.00 | -11.24% | 33,648 |
| Feb 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Feb 20, 2026 | 3.48 | 3.50 | 3.38 | 3.38 | 3.38 | - | 2,362 |
| Feb 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Feb 18, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 10 |
| Feb 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Feb 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Feb 13, 2026 | 3.56 | 3.56 | 3.42 | 3.42 | 3.42 | -6.56% | 2,381 |
| Feb 12, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Feb 11, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | - | 20 |
| Feb 10, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | -2.14% | 2,502 |
| Feb 9, 2026 | 3.94 | 3.94 | 3.74 | 3.74 | 3.74 | 2.19% | 72 |
| Feb 6, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 5.78% | 1,405 |
| Feb 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Feb 4, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 4.79% | 86 |
| Feb 3, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.09% | - |
| Feb 2, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -8.99% | 1,045 |
| Jan 30, 2026 | 3.36 | 3.56 | 3.36 | 3.56 | 3.56 | 8.54% | 5,509 |
| Jan 29, 2026 | 3.20 | 3.34 | 3.20 | 3.28 | 3.28 | 1.23% | 752 |
| Jan 28, 2026 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | 2.53% | 500 |
| Jan 27, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 1.94% | 1,613 |
| Jan 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 23, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 2.65% | 739 |
| Jan 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Jan 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Jan 20, 2026 | 2.84 | 2.96 | 2.84 | 2.96 | 2.96 | -1.99% | 1,383 |
| Jan 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Jan 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Jan 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Jan 14, 2026 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | -2.61% | 3,540 |
| Jan 13, 2026 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | 0.66% | 3 |
| Jan 12, 2026 | 2.96 | 3.04 | 2.92 | 3.04 | 3.04 | - | 500 |
| Jan 9, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | 0.66% | 3 |
| Jan 8, 2026 | 3.04 | 3.04 | 2.92 | 3.02 | 3.02 | 1.34% | 1,599 |
| Jan 7, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Jan 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Jan 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Dec 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Dec 29, 2025 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | -1.30% | 3,011 |
| Dec 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 400 |
| Dec 22, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | -1.29% | 1,600 |
| Dec 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 15, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 250 |
| Dec 12, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | - | 28 |
| Dec 11, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | - | 706 |
| Dec 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Dec 9, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 1.29% | 53 |
| Dec 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Dec 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -6.02% | - |
| Dec 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.40% | 350 |
| Nov 28, 2025 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | 1.27% | 205 |