Skip to main content
Knights Group Holdings plc (FRA:77Q)
Germany flag Germany · Delayed Price · Currency is EUR
1.670
-0.010 (-0.60%)
Last updated: Dec 5, 2025, 8:03 AM CET

Knights Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.671.671.671.671.67-0.60%-
Dec 4, 20251.681.681.681.681.68-0.59%-
Dec 3, 20251.691.691.691.691.69-3.43%-
Dec 2, 20251.751.751.751.751.75-0.57%-
Dec 1, 20251.761.761.761.761.76-2.76%-
Nov 28, 20251.811.811.811.811.81-1.09%-
Nov 27, 20251.831.831.831.831.83-2.14%-
Nov 26, 20251.871.871.871.871.870.54%-
Nov 25, 20251.861.861.861.861.86-3.12%-
Nov 24, 20251.921.921.921.921.922.13%-
Nov 21, 20251.881.881.881.881.880.53%-
Nov 20, 20251.871.871.871.871.87-1.58%-
Nov 19, 20251.901.901.901.901.902.15%-
Nov 18, 20251.861.861.861.861.86-2.62%-
Nov 17, 20251.911.911.911.911.912.69%-
Nov 14, 20251.861.861.861.861.86-2.62%-
Nov 13, 20251.911.911.911.911.91--
Nov 12, 20251.911.911.911.911.912.14%-
Nov 11, 20251.871.871.871.871.87--
Nov 10, 20251.871.871.871.871.87-2.09%-
Nov 7, 20251.911.911.911.911.91-2.05%-
Nov 6, 20251.951.951.951.951.952.63%-
Nov 5, 20251.901.901.901.901.90--
Nov 4, 20251.901.901.901.901.902.15%-
Nov 3, 20251.861.861.861.861.86-1.06%-
Oct 31, 20251.881.881.881.881.88--
Oct 30, 20251.881.881.881.881.88-9.62%-
Oct 29, 20251.942.081.942.082.086.12%222
Oct 28, 20251.961.961.961.961.96-0.51%-
Oct 27, 20252.022.021.971.971.97-7.08%-
Oct 24, 20252.122.122.122.122.12-0.93%-
Oct 23, 20252.142.142.142.142.14-1.83%-
Oct 22, 20252.182.182.182.182.181.87%-
Oct 21, 20252.142.142.142.142.14--
Oct 20, 20252.142.142.142.142.14--
Oct 17, 20252.142.142.142.142.14--
Oct 16, 20252.142.142.142.142.140.94%-
Oct 15, 20252.122.122.122.122.120.95%-
Oct 14, 20252.102.102.102.102.10--
Oct 13, 20252.102.102.102.102.10--
Oct 10, 20252.102.102.102.102.10-1.87%-
Oct 9, 20252.142.142.142.142.14-3.60%-
Oct 8, 20252.222.222.222.222.180.91%-
Oct 7, 20252.202.202.202.202.17-5.17%-
Oct 6, 20252.322.322.322.322.28-0.85%-
Oct 3, 20252.342.342.342.342.300.86%-
Oct 2, 20252.242.322.242.322.287.41%-
Oct 1, 20252.162.162.162.162.130.93%-
Sep 30, 20252.142.142.142.142.110.94%-
Sep 29, 20252.122.122.122.122.09--
Sep 26, 20252.122.122.122.122.09-1.85%-
Sep 25, 20252.162.162.162.162.131.89%-
Sep 24, 20252.122.122.122.122.090.95%-
Sep 23, 20252.102.102.102.102.072.94%-
Sep 22, 20252.042.042.042.042.010.99%-
Sep 19, 20252.022.022.022.021.995.76%-
Sep 18, 20251.911.911.911.911.888.52%-
Sep 17, 20251.761.761.761.761.73-6.88%-
Sep 16, 20251.781.891.781.891.864.42%600
Sep 15, 20251.651.811.651.811.781.69%-
Sep 12, 20251.781.781.781.781.75-2.73%-
Sep 11, 20251.831.831.831.831.80-1.61%-
Sep 10, 20251.891.891.861.861.83-5.10%-
Sep 9, 20251.961.961.961.961.93-1.51%-
Sep 8, 20251.991.991.991.991.96-1.49%-
Sep 5, 20252.022.022.022.021.99--
Sep 4, 20252.022.022.022.021.99-2.88%-
Sep 3, 20252.082.082.082.082.055.58%-
Sep 2, 20251.971.971.971.971.943.14%-
Sep 1, 20251.911.911.911.911.88-4.50%-
Aug 29, 20252.002.002.002.001.97-0.99%-
Aug 28, 20252.022.022.022.021.99--
Aug 27, 20252.022.022.022.021.992.02%-
Aug 26, 20251.981.981.981.981.950.51%-
Aug 25, 20251.971.971.971.971.94-1.50%-
Aug 22, 20252.002.002.002.001.972.04%-
Aug 21, 20251.961.961.961.961.930.51%-
Aug 20, 20251.951.951.951.951.920.52%-
Aug 19, 20251.941.941.941.941.91--
Aug 18, 20251.941.941.941.941.91-0.51%-
Aug 15, 20251.951.951.951.951.920.52%-
Aug 14, 20251.941.941.941.941.910.52%-
Aug 13, 20251.931.931.931.931.90-4.46%-
Aug 12, 20252.022.022.022.021.995.76%-
Aug 11, 20251.911.911.911.911.88-0.52%-
Aug 8, 20251.921.921.921.921.89-0.52%-
Aug 7, 20251.931.931.931.931.902.66%-
Aug 6, 20251.921.921.881.881.851.08%-
Aug 5, 20251.881.881.861.861.83--
Aug 4, 20251.891.891.861.861.83-3.63%-
Aug 1, 20251.931.931.931.931.90--
Jul 31, 20251.931.931.931.931.90--
Jul 30, 20251.931.931.931.931.90-1.53%-
Jul 29, 20251.961.961.961.961.931.55%-
Jul 28, 20251.931.931.931.931.902.12%-
Jul 25, 20251.891.891.891.891.861.07%-
Jul 24, 20251.871.871.871.871.842.75%-
Jul 23, 20251.821.821.821.821.79-1.09%-
Jul 22, 20251.841.841.841.841.812.79%-
Jul 21, 20251.791.791.791.791.761.70%-