Klimator AB (publ) (FRA:8FK)
Germany
· Delayed Price · Currency is EUR 0.340
+0.001 (0.29%)
At close: Dec 4, 2025
Klimator AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | - |
| Dec 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.29% | - |
| Dec 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.04% | - |
| Dec 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.86% | - |
| Dec 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.82% | - |
| Nov 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 8.22% | - |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.18% | - |
| Nov 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.32% | - |
| Nov 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.99% | - |
| Nov 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.16% | - |
| Nov 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.60% | - |
| Nov 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.94% | - |
| Nov 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.86% | - |
| Nov 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 9.77% | - |
| Nov 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.23% | - |
| Nov 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | - |
| Nov 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.64% | - |
| Nov 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.64% | - |
| Nov 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.89% | - |
| Nov 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.96% | - |
| Nov 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.95% | - |
| Nov 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -5.57% | - |
| Nov 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.87% | - |
| Nov 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.62% | - |
| Oct 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -8.31% | - |
| Oct 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.81% | - |
| Oct 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.30% | - |
| Oct 27, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -6.48% | - |
| Oct 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.20% | - |
| Oct 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 9.01% | - |
| Oct 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.20% | - |
| Oct 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.58% | - |
| Oct 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 5.88% | - |
| Oct 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | - |
| Oct 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.22% | - |
| Oct 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.67% | - |
| Oct 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.37% | - |
| Oct 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.51% | - |
| Oct 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.30% | - |
| Oct 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.17% | - |
| Oct 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4.53% | - |
| Oct 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 2, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 2.32% | - |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.34% | - |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | - |
| Sep 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.95% | - |
| Sep 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -5.54% | - |
| Sep 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.41% | - |
| Sep 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 6.92% | - |
| Sep 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.65% | - |
| Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.53% | - |
| Sep 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.29% | - |
| Sep 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -6.05% | - |
| Sep 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.42% | - |
| Sep 15, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | - |
| Sep 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.56% | - |
| Sep 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | - |
| Sep 10, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 17.46% | - |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.78% | - |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.43% | - |
| Sep 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.11% | - |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.14% | - |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.46% | - |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.35% | - |
| Sep 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.94% | - |
| Aug 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Aug 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.16% | - |
| Aug 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.05% | - |
| Aug 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.77% | - |
| Aug 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | - |
| Aug 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.48% | - |
| Aug 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.00% | - |
| Aug 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | - |
| Aug 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | - |
| Aug 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.65% | - |
| Aug 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | - |
| Aug 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.32% | - |
| Aug 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | - |
| Aug 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.71% | - |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | - |
| Aug 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.62% | - |
| Aug 6, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.33% | - |
| Aug 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.11% | - |
| Aug 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.46% | - |
| Aug 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | - |
| Jul 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | - |
| Jul 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | - |
| Jul 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | - |
| Jul 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.96% | - |
| Jul 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | - |
| Jul 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.05% | - |
| Jul 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| Jul 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.28% | - |
| Jul 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.26% | - |