Knowit AB (publ) (FRA:KOW)
Germany
· Delayed Price · Currency is EUR 9.89
-0.17 (-1.69%)
At close: Dec 4, 2025
Knowit AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.69% | - |
| Dec 3, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% | - |
| Dec 2, 2025 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | 1.41% | - |
| Dec 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.60% | - |
| Nov 28, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 5.29% | - |
| Nov 27, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.84% | - |
| Nov 26, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.27% | - |
| Nov 25, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.43% | - |
| Nov 24, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.21% | - |
| Nov 21, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.32% | - |
| Nov 20, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.74% | - |
| Nov 19, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.72% | - |
| Nov 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.58% | - |
| Nov 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.67% | - |
| Nov 14, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.02 | -0.59% | - |
| Nov 13, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.07 | 0.39% | - |
| Nov 12, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.03 | 4.11% | - |
| Nov 11, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.64 | -2.11% | - |
| Nov 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | 0.71% | - |
| Nov 7, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.78 | -3.52% | - |
| Nov 6, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.13 | -1.35% | - |
| Nov 5, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.27 | -0.57% | - |
| Nov 4, 2025 | 10.72 | 10.72 | 10.44 | 10.44 | 10.33 | -3.69% | - |
| Nov 3, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.73 | -0.91% | - |
| Oct 31, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.83 | 0.55% | - |
| Oct 30, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.77 | -1.81% | - |
| Oct 29, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 10.97 | -1.77% | - |
| Oct 28, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.16 | 3.87% | - |
| Oct 27, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.75 | 5.85% | - |
| Oct 24, 2025 | 9.55 | 10.26 | 9.55 | 10.26 | 10.15 | 11.04% | 240 |
| Oct 23, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.14 | -2.43% | - |
| Oct 22, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.37 | 4.18% | - |
| Oct 21, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.00 | -0.98% | - |
| Oct 20, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.08 | -1.50% | - |
| Oct 17, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.22 | -0.11% | - |
| Oct 16, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.23 | 0.65% | - |
| Oct 15, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.17 | -0.54% | - |
| Oct 14, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.22 | 0.54% | - |
| Oct 13, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.17 | -1.59% | - |
| Oct 10, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.32 | 0.43% | - |
| Oct 9, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.28 | -1.16% | - |
| Oct 8, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.39 | -0.21% | - |
| Oct 7, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.41 | 2.70% | - |
| Oct 6, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.16 | 0.43% | - |
| Oct 3, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.12 | 0.66% | - |
| Oct 2, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.07 | -0.11% | - |
| Oct 1, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.08 | -0.22% | - |
| Sep 30, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.09 | 0.55% | - |
| Sep 29, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.05 | -0.44% | - |
| Sep 26, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.08 | -1.18% | - |
| Sep 25, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.19 | -1.28% | - |
| Sep 24, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.31 | -0.63% | - |
| Sep 23, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.37 | -0.84% | - |
| Sep 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.45 | -1.65% | - |
| Sep 19, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.61 | 1.25% | - |
| Sep 18, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.49 | -0.83% | - |
| Sep 17, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.57 | -0.41% | - |
| Sep 16, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.61 | 0.73% | - |
| Sep 15, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.54 | 1.05% | - |
| Sep 12, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.44 | -0.73% | - |
| Sep 11, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.51 | 0.42% | - |
| Sep 10, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.47 | -0.83% | - |
| Sep 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | -0.31% | - |
| Sep 8, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.58 | -0.82% | - |
| Sep 5, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.66 | 2.95% | - |
| Sep 4, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.38 | 1.28% | - |
| Sep 3, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.26 | -1.58% | - |
| Sep 2, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.41 | -0.11% | - |
| Sep 1, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.42 | -1.55% | - |
| Aug 29, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.57 | -1.12% | - |
| Aug 28, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.68 | -0.31% | - |
| Aug 27, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.71 | -1.90% | - |
| Aug 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | -0.99% | - |
| Aug 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 1.00% | - |
| Aug 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | -0.20% | - |
| Aug 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.92 | -1.38% | - |
| Aug 20, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.05 | 0.99% | - |
| Aug 19, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | 0.40% | - |
| Aug 18, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.92 | - | - |
| Aug 15, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.92 | 0.30% | - |
| Aug 14, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.89 | 0.60% | - |
| Aug 13, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.83 | -0.10% | - |
| Aug 12, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | -2.17% | - |
| Aug 11, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.05 | 0.40% | - |
| Aug 8, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.02 | 2.85% | - |
| Aug 7, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.74 | -1.80% | - |
| Aug 6, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.92 | -0.40% | - |
| Aug 5, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | 0.90% | - |
| Aug 4, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.87 | -2.64% | - |
| Aug 1, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.13 | -2.10% | - |
| Jul 31, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.35 | -0.76% | - |
| Jul 30, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.43 | -0.94% | - |
| Jul 29, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.53 | -2.92% | - |
| Jul 28, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.85 | 1.29% | - |
| Jul 25, 2025 | 10.80 | 10.82 | 10.80 | 10.82 | 10.71 | 0.56% | - |
| Jul 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.65 | 1.32% | - |
| Jul 23, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.51 | -0.56% | - |
| Jul 22, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.57 | -0.19% | - |
| Jul 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | -5.14% | - |
| Jul 18, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.16 | 1.08% | - |