Knight-Swift Transportation Holdings Inc. (FRA:KSX)
Germany
· Delayed Price · Currency is EUR 43.20
+0.15 (0.36%)
At close: Dec 5, 2025
FRA:KSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Dec 4, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.05 | 3.85% | - |
| Dec 3, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.45 | 2.97% | - |
| Dec 2, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.26 | 3.59% | - |
| Dec 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.86 | -0.51% | - |
| Nov 28, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.06 | - | - |
| Nov 27, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.06 | 0.51% | - |
| Nov 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.86 | 2.09% | - |
| Nov 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.06 | 0.53% | - |
| Nov 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.86 | 6.15% | - |
| Nov 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.67 | -1.10% | - |
| Nov 20, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.07 | 0.56% | - |
| Nov 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.87 | 1.12% | - |
| Nov 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.47 | -3.26% | - |
| Nov 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.67 | -1.60% | - |
| Nov 14, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.27 | -2.60% | - |
| Nov 13, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.26 | 1.59% | - |
| Nov 12, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.66 | -3.57% | - |
| Nov 11, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.06 | -2.00% | - |
| Nov 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.86 | 4.71% | - |
| Nov 7, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.06 | -0.52% | - |
| Nov 6, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.26 | -0.52% | - |
| Nov 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.46 | 3.21% | - |
| Nov 4, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.27 | -3.61% | - |
| Nov 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.66 | 3.19% | - |
| Oct 31, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.47 | -1.05% | - |
| Oct 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.86 | 1.60% | - |
| Oct 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.27 | -2.60% | - |
| Oct 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.26 | -1.03% | - |
| Oct 27, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.66 | 3.19% | - |
| Oct 24, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.47 | -6.00% | - |
| Oct 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.86 | -1.48% | - |
| Oct 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.45 | 0.50% | - |
| Oct 21, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.26 | 1.00% | - |
| Oct 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.86 | 1.52% | - |
| Oct 17, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.26 | - | - |
| Oct 16, 2025 | 38.80 | 39.40 | 38.80 | 39.40 | 39.26 | 5.35% | 35 |
| Oct 15, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.27 | 3.31% | - |
| Oct 14, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.07 | -2.69% | - |
| Oct 13, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.07 | -3.12% | - |
| Oct 10, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.26 | -1.54% | - |
| Oct 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.86 | 7.14% | - |
| Oct 8, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.27 | -0.55% | - |
| Oct 7, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.47 | 4.57% | - |
| Oct 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.87 | 3.55% | - |
| Oct 3, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.68 | 2.42% | - |
| Oct 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | -0.60% | - |
| Oct 1, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.08 | -1.78% | - |
| Sep 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.68 | 0.60% | - |
| Sep 29, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.48 | 0.60% | - |
| Sep 26, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.28 | 1.21% | - |
| Sep 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | -0.60% | - |
| Sep 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.08 | - | - |
| Sep 23, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.08 | -1.78% | - |
| Sep 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.68 | -2.87% | - |
| Sep 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.68 | -1.69% | - |
| Sep 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.27 | -0.56% | - |
| Sep 17, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.47 | 1.14% | - |
| Sep 16, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.07 | - | - |
| Sep 15, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.07 | -2.76% | - |
| Sep 12, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.07 | 2.84% | - |
| Sep 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.07 | -3.30% | - |
| Sep 10, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.27 | 1.11% | - |
| Sep 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.87 | -1.10% | - |
| Sep 8, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.27 | -2.67% | - |
| Sep 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.27 | 1.08% | - |
| Sep 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.71 | - | - |
| Sep 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.71 | -0.54% | - |
| Sep 2, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.91 | 0.54% | - |
| Sep 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.71 | -0.54% | - |
| Aug 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.91 | -1.06% | - |
| Aug 28, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.31 | -1.05% | - |
| Aug 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.71 | 2.70% | - |
| Aug 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.71 | -2.63% | - |
| Aug 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.71 | 3.83% | - |
| Aug 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.32 | 2.23% | - |
| Aug 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.52 | -3.24% | - |
| Aug 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.71 | 3.35% | - |
| Aug 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.52 | -0.56% | - |
| Aug 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.72 | -1.64% | - |
| Aug 15, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.32 | -1.61% | - |
| Aug 14, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.91 | 2.20% | - |
| Aug 13, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.12 | 4.00% | - |
| Aug 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.73 | - | - |
| Aug 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.73 | -0.57% | - |
| Aug 8, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.93 | -2.76% | - |
| Aug 7, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.92 | -1.09% | - |
| Aug 6, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.32 | 1.10% | - |
| Aug 5, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.92 | 2.26% | - |
| Aug 4, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.13 | -3.80% | - |
| Aug 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.52 | -1.08% | - |
| Jul 31, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.91 | - | - |
| Jul 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.91 | -1.59% | - |
| Jul 29, 2025 | 38.00 | 38.00 | 37.80 | 37.80 | 37.51 | -0.53% | 130 |
| Jul 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.71 | -1.04% | - |
| Jul 25, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.10 | -0.52% | - |
| Jul 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.30 | 1.05% | - |
| Jul 23, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.90 | 1.60% | - |
| Jul 22, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.31 | -1.05% | - |
| Jul 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.71 | -3.06% | - |