AB KN Energies (FRA:XIC)
Germany
· Delayed Price · Currency is EUR 0.362
-0.059 (-14.01%)
At close: Dec 5, 2025
AB KN Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -14.01% | - |
| Dec 4, 2025 | 0.35 | 0.42 | 0.35 | 0.42 | 0.42 | 27.58% | 1,500 |
| Dec 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.80% | - |
| Dec 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.26% | - |
| Nov 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | - |
| Nov 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.60% | - |
| Nov 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.97% | - |
| Nov 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -14.60% | - |
| Nov 24, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | 15.97% | 1,000 |
| Nov 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.32% | - |
| Nov 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.63% | - |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.65% | - |
| Nov 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.00% | - |
| Nov 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | - |
| Nov 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.34% | - |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.36% | - |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | - |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | - |
| Nov 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | - |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | - |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | - |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | - |
| Oct 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | - |
| Oct 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | - |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | - |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | - |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | - |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.08% | - |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | - |
| Oct 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Oct 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | - |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | - |
| Oct 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.40% | - |
| Oct 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | - |
| Oct 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.05% | - |
| Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | - |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | - |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | - |
| Sep 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -14.66% | - |
| Sep 19, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 17.18% | 1,500 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | - |
| Sep 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.40% | - |
| Sep 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | - |
| Sep 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | - |
| Sep 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.73% | - |
| Sep 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | - |
| Sep 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | - |
| Sep 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | - |
| Sep 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.40% | - |
| Sep 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | - |
| Sep 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.04% | - |
| Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.38% | - |
| Sep 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | - |
| Aug 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Aug 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.34% | - |
| Aug 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.00% | - |
| Aug 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -13.08% | - |
| Aug 22, 2025 | 0.28 | 0.34 | 0.28 | 0.34 | 0.34 | 23.74% | 320 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | - |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | - |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.26% | - |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | - |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -18.10% | - |
| Aug 11, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | 18.98% | 996 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.36% | - |
| Aug 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | - |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | - |
| Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | - |
| Jul 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | - |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.11% | - |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | - |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | - |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | - |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | - |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | - |