Kernel Holding S.A. (FRA:0KE)
Germany
· Delayed Price · Currency is EUR 5.11
+0.30 (6.24%)
At close: Dec 4, 2025
Kernel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.80 | 5.22 | 4.80 | 5.11 | 5.11 | 6.24% | 1,400 |
| Dec 3, 2025 | 5.05 | 5.30 | 4.81 | 4.81 | 4.81 | -10.59% | 3,488 |
| Dec 2, 2025 | 5.04 | 5.38 | 5.04 | 5.38 | 5.38 | 6.96% | 1,038 |
| Dec 1, 2025 | 5.25 | 5.25 | 5.03 | 5.03 | 5.03 | 2.65% | 2,440 |
| Nov 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -5.77% | - |
| Nov 27, 2025 | 5.36 | 5.36 | 4.99 | 5.20 | 5.20 | -10.19% | 3,880 |
| Nov 26, 2025 | 4.90 | 5.79 | 4.90 | 5.79 | 5.79 | 16.03% | 14,210 |
| Nov 25, 2025 | 5.00 | 5.30 | 4.99 | 4.99 | 4.99 | -5.85% | 1,353 |
| Nov 24, 2025 | 4.38 | 5.55 | 4.38 | 5.30 | 5.30 | 12.77% | 5,127 |
| Nov 21, 2025 | 4.32 | 4.70 | 4.32 | 4.70 | 4.70 | 8.17% | 1,500 |
| Nov 20, 2025 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | -9.48% | 1,000 |
| Nov 19, 2025 | 4.41 | 4.80 | 4.41 | 4.80 | 4.80 | 4.23% | 445 |
| Nov 18, 2025 | 4.39 | 4.61 | 4.39 | 4.61 | 4.61 | 2.56% | 2,000 |
| Nov 17, 2025 | 4.34 | 4.51 | 4.34 | 4.49 | 4.49 | -2.29% | 2,505 |
| Nov 14, 2025 | 4.28 | 4.60 | 4.28 | 4.60 | 4.60 | - | 50 |
| Nov 13, 2025 | 4.35 | 4.60 | 4.34 | 4.60 | 4.60 | 5.88% | 3,161 |
| Nov 12, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.69% | - |
| Nov 11, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.11% | - |
| Nov 10, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -4.59% | - |
| Nov 7, 2025 | 4.38 | 4.58 | 4.38 | 4.58 | 4.58 | 5.17% | 50 |
| Nov 6, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.90% | - |
| Nov 5, 2025 | 4.47 | 4.48 | 4.37 | 4.48 | 4.48 | 3.34% | 10,008 |
| Nov 4, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.69% | 130 |
| Nov 3, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.69% | - |
| Oct 31, 2025 | 4.37 | 4.37 | 4.34 | 4.34 | 4.34 | -6.37% | 1,350 |
| Oct 30, 2025 | 4.38 | 4.63 | 4.38 | 4.63 | 4.63 | 6.56% | 173 |
| Oct 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.11% | - |
| Oct 28, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.46% | - |
| Oct 27, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.57% | 1,000 |
| Oct 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.35% | - |
| Oct 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Oct 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.35% | - |
| Oct 21, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -6.16% | - |
| Oct 20, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.11% | 1,000 |
| Oct 17, 2025 | 4.25 | 4.63 | 4.25 | 4.63 | 4.63 | 7.31% | 1,704 |
| Oct 16, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.53% | - |
| Oct 15, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.08% | - |
| Oct 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.81% | - |
| Oct 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.69% | - |
| Oct 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.58% | - |
| Oct 9, 2025 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | -0.46% | 6,600 |
| Oct 8, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Oct 7, 2025 | 4.33 | 4.59 | 4.33 | 4.33 | 4.33 | -5.36% | 2,299 |
| Oct 6, 2025 | 4.58 | 4.64 | 4.57 | 4.57 | 4.57 | 8.29% | 106 |
| Oct 3, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.82% | - |
| Oct 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | 400 |
| Oct 1, 2025 | 4.31 | 4.31 | 4.28 | 4.28 | 4.28 | 0.71% | 4 |
| Sep 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.05% | - |
| Sep 29, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.94% | - |
| Sep 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.47% | 64 |
| Sep 25, 2025 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | -6.46% | 1,250 |
| Sep 24, 2025 | 4.26 | 4.57 | 4.26 | 4.57 | 4.57 | 7.16% | 1,000 |
| Sep 23, 2025 | 4.26 | 4.50 | 4.26 | 4.26 | 4.26 | 0.24% | 1,030 |
| Sep 22, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.28% | 3,640 |
| Sep 19, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.58% | 200 |
| Sep 18, 2025 | 4.27 | 4.50 | 4.27 | 4.28 | 4.28 | -2.73% | 110 |
| Sep 17, 2025 | 4.27 | 4.40 | 4.27 | 4.40 | 4.40 | 3.17% | 1,000 |
| Sep 16, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.24% | - |
| Sep 15, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.12% | 307 |
| Sep 12, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.75% | - |
| Sep 11, 2025 | 4.25 | 4.37 | 4.25 | 4.37 | 4.37 | 2.58% | 850 |
| Sep 10, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.62% | - |
| Sep 9, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.46% | - |
| Sep 8, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -1.60% | 118 |
| Sep 5, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.23% | 1,000 |
| Sep 4, 2025 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | 0.34% | 2,000 |
| Sep 3, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | -6.04% | 300 |
| Sep 2, 2025 | 4.39 | 4.64 | 4.39 | 4.64 | 4.64 | -0.54% | 50 |
| Sep 1, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.65% | 50 |
| Aug 29, 2025 | 4.34 | 4.65 | 4.34 | 4.63 | 4.63 | 0.54% | 171 |
| Aug 28, 2025 | 4.35 | 4.61 | 4.35 | 4.61 | 4.61 | 3.02% | 250 |
| Aug 27, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.67% | - |
| Aug 26, 2025 | 4.66 | 4.83 | 4.50 | 4.50 | 4.50 | -3.02% | 9,700 |
| Aug 25, 2025 | 5.00 | 5.00 | 4.64 | 4.64 | 4.64 | -7.20% | 2,208 |
| Aug 22, 2025 | 4.85 | 5.04 | 4.85 | 5.00 | 5.00 | -3.66% | 30,074 |
| Aug 21, 2025 | 5.21 | 5.21 | 4.92 | 5.19 | 5.19 | -1.14% | 8,510 |
| Aug 20, 2025 | 5.00 | 5.30 | 5.00 | 5.25 | 5.25 | 5.42% | 6,946 |
| Aug 19, 2025 | 4.52 | 4.98 | 4.52 | 4.98 | 4.98 | 3.97% | 8,125 |
| Aug 18, 2025 | 4.83 | 4.83 | 4.76 | 4.79 | 4.79 | -3.13% | 4,375 |
| Aug 15, 2025 | 4.56 | 4.95 | 4.56 | 4.95 | 4.95 | 4.32% | 2,376 |
| Aug 14, 2025 | 4.33 | 4.74 | 4.33 | 4.74 | 4.74 | 5.33% | 3,870 |
| Aug 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.96% | 4,505 |
| Aug 12, 2025 | 4.40 | 4.59 | 4.40 | 4.59 | 4.59 | 5.64% | 350 |
| Aug 11, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.82% | - |
| Aug 8, 2025 | 4.31 | 4.57 | 4.31 | 4.57 | 4.57 | -0.54% | 10 |
| Aug 7, 2025 | 4.24 | 4.59 | 4.24 | 4.59 | 4.59 | 8.38% | 48 |
| Aug 6, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Aug 5, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Aug 4, 2025 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | -5.34% | 705 |
| Aug 1, 2025 | 4.26 | 4.50 | 4.26 | 4.50 | 4.50 | 7.02% | 2,713 |
| Jul 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.12% | - |
| Jul 30, 2025 | 4.03 | 4.20 | 4.03 | 4.20 | 4.20 | 4.35% | 2,000 |
| Jul 29, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -6.94% | - |
| Jul 28, 2025 | 4.13 | 4.32 | 4.06 | 4.32 | 4.32 | 5.37% | 4,593 |
| Jul 25, 2025 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 0.24% | 1,500 |
| Jul 24, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -5.10% | - |
| Jul 23, 2025 | 4.12 | 4.31 | 4.12 | 4.31 | 4.31 | -1.82% | 5 |
| Jul 22, 2025 | 4.14 | 4.39 | 4.10 | 4.39 | 4.39 | 6.68% | 1,914 |
| Jul 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.84% | - |
| Jul 18, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -6.21% | - |