KARO INVEST a.s. (PRA:KARIN)
Czech Republic
· Delayed Price · Currency is CZK 169.00
+2.50 (1.50%)
At close: Dec 5, 2025
KARO INVEST a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 169.00 | 169.50 | 169.00 | 169.00 | 169.00 | 1.50% | 311 |
| Dec 4, 2025 | 169.00 | 169.00 | 166.00 | 166.50 | 166.50 | - | 8,427 |
| Dec 3, 2025 | 170.50 | 170.50 | 166.00 | 166.50 | 166.50 | -1.48% | 21,414 |
| Dec 2, 2025 | 172.00 | 175.00 | 169.00 | 169.00 | 169.00 | 0.60% | 5,154 |
| Dec 1, 2025 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | 0.60% | 1,060 |
| Nov 28, 2025 | 168.00 | 172.00 | 167.00 | 167.00 | 167.00 | 0.60% | 6,221 |
| Nov 27, 2025 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.60% | 2,262 |
| Nov 26, 2025 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.18% | 2,682 |
| Nov 25, 2025 | 172.50 | 172.50 | 168.00 | 169.00 | 169.00 | -1.74% | 5,958 |
| Nov 24, 2025 | 172.00 | 172.50 | 172.00 | 172.00 | 172.00 | 0.58% | 785 |
| Nov 21, 2025 | 172.50 | 172.50 | 169.00 | 171.00 | 171.00 | 0.59% | 1,027 |
| Nov 20, 2025 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.16% | 2,562 |
| Nov 19, 2025 | 172.00 | 172.00 | 168.50 | 172.00 | 172.00 | 1.18% | 3,264 |
| Nov 18, 2025 | 177.50 | 177.50 | 170.00 | 170.00 | 170.00 | -1.73% | 18,158 |
| Nov 14, 2025 | 178.50 | 178.50 | 173.00 | 173.00 | 173.00 | -3.08% | 7,004 |
| Nov 13, 2025 | 178.00 | 178.50 | 175.00 | 178.50 | 178.50 | 1.42% | 1,591 |
| Nov 12, 2025 | 175.00 | 178.00 | 175.00 | 176.00 | 176.00 | -1.12% | 1,168 |
| Nov 11, 2025 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 0.28% | 426 |
| Nov 10, 2025 | 178.00 | 178.00 | 172.00 | 177.50 | 177.50 | -0.28% | 15,211 |
| Nov 7, 2025 | 179.00 | 179.00 | 175.00 | 178.00 | 178.00 | -0.56% | 4,284 |
| Nov 6, 2025 | 179.50 | 179.50 | 178.00 | 179.00 | 179.00 | 0.56% | 1,801 |
| Nov 5, 2025 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | -0.28% | 1,081 |
| Nov 4, 2025 | 178.00 | 179.50 | 178.00 | 178.50 | 178.50 | 0.85% | 3,019 |
| Nov 3, 2025 | 178.50 | 178.50 | 175.50 | 177.00 | 177.00 | -1.12% | 2,169 |
| Oct 31, 2025 | 177.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1.13% | 5,771 |
| Oct 30, 2025 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | -0.28% | 3,014 |
| Oct 29, 2025 | 181.00 | 181.00 | 177.50 | 177.50 | 177.50 | -1.93% | 1,993 |
| Oct 27, 2025 | 176.50 | 181.50 | 176.50 | 181.00 | 181.00 | 2.26% | 28,673 |
| Oct 24, 2025 | 171.00 | 177.00 | 170.00 | 177.00 | 177.00 | 5.36% | 78,405 |
| Oct 23, 2025 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | -1.75% | 1,464 |
| Oct 22, 2025 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | 0.59% | 2,409 |
| Oct 21, 2025 | 172.50 | 172.50 | 167.00 | 170.00 | 170.00 | -1.73% | 4,941 |
| Oct 20, 2025 | 172.00 | 174.00 | 172.00 | 173.00 | 173.00 | 0.58% | 4,473 |
| Oct 17, 2025 | 173.00 | 175.00 | 167.50 | 172.00 | 172.00 | 1.18% | 48,974 |
| Oct 16, 2025 | 166.00 | 171.00 | 166.00 | 170.00 | 170.00 | 3.03% | 18,168 |
| Oct 15, 2025 | 162.50 | 165.00 | 161.00 | 165.00 | 165.00 | 2.80% | 24,639 |
| Oct 14, 2025 | 158.00 | 164.50 | 157.00 | 160.50 | 160.50 | 1.58% | 42,066 |
| Oct 13, 2025 | 159.00 | 159.00 | 156.50 | 158.00 | 158.00 | -0.94% | 3,677 |
| Oct 10, 2025 | 159.00 | 159.50 | 159.00 | 159.50 | 159.50 | 0.31% | 170 |
| Oct 9, 2025 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 1.27% | 2,873 |
| Oct 8, 2025 | 158.00 | 159.00 | 157.00 | 157.00 | 157.00 | -0.63% | 2,358 |
| Oct 7, 2025 | 159.50 | 159.50 | 158.00 | 158.00 | 158.00 | -0.32% | 2,814 |
| Oct 6, 2025 | 159.00 | 159.50 | 158.00 | 158.50 | 158.50 | -0.31% | 2,115 |
| Oct 3, 2025 | 159.00 | 159.00 | 158.00 | 159.00 | 159.00 | 0.63% | 1,950 |
| Oct 2, 2025 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | -0.63% | 2,353 |
| Oct 1, 2025 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 0.63% | 400 |
| Sep 30, 2025 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | - | 31,239 |
| Sep 29, 2025 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | - | 1,634 |
| Sep 26, 2025 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | -0.63% | 2,811 |
| Sep 25, 2025 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 0.63% | 10,866 |
| Sep 24, 2025 | 158.00 | 160.00 | 155.00 | 158.00 | 158.00 | -0.32% | 41,730 |
| Sep 23, 2025 | 158.50 | 158.50 | 155.50 | 158.50 | 158.50 | - | 2,223 |
| Sep 22, 2025 | 156.00 | 158.50 | 156.00 | 158.50 | 158.50 | 1.60% | 4,403 |
| Sep 19, 2025 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | - | 598 |
| Sep 18, 2025 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | -0.64% | 4,385 |
| Sep 17, 2025 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | -0.63% | 1,648 |
| Sep 16, 2025 | 159.00 | 159.50 | 156.00 | 158.00 | 158.00 | - | 5,441 |
| Sep 15, 2025 | 156.00 | 160.00 | 155.50 | 158.00 | 158.00 | 1.61% | 26,452 |
| Sep 12, 2025 | 154.50 | 156.00 | 154.00 | 155.50 | 155.50 | 0.97% | 15,616 |
| Sep 11, 2025 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | 2.33% | 15,258 |
| Sep 10, 2025 | 140.00 | 152.00 | 140.00 | 150.50 | 150.50 | -1.63% | 1,150,103 |
| Sep 8, 2025 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | - | 891 |
| Sep 5, 2025 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 0.66% | 1,741 |
| Sep 4, 2025 | 152.00 | 152.00 | 150.00 | 152.00 | 152.00 | -0.33% | 290 |
| Sep 3, 2025 | 152.50 | 152.50 | 150.50 | 152.50 | 152.50 | - | 2,457 |
| Sep 2, 2025 | 152.00 | 153.00 | 152.00 | 152.50 | 152.50 | -0.33% | 1,194 |
| Sep 1, 2025 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | -0.33% | 454 |
| Aug 29, 2025 | 153.00 | 153.50 | 153.00 | 153.50 | 153.50 | 0.66% | 244 |
| Aug 28, 2025 | 152.00 | 153.00 | 152.00 | 152.50 | 152.50 | -0.33% | 331 |
| Aug 27, 2025 | 153.00 | 153.00 | 151.50 | 153.00 | 153.00 | - | 414 |
| Aug 26, 2025 | 153.00 | 153.50 | 151.50 | 153.00 | 153.00 | 0.66% | 2,190 |
| Aug 25, 2025 | 153.50 | 153.50 | 152.00 | 152.00 | 152.00 | -0.65% | 858 |
| Aug 22, 2025 | 152.00 | 153.50 | 152.00 | 153.00 | 153.00 | -0.33% | 411 |
| Aug 21, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0.33% | 812 |
| Aug 20, 2025 | 153.50 | 153.50 | 152.00 | 153.00 | 153.00 | - | 2,135 |
| Aug 19, 2025 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 2,753 |
| Aug 18, 2025 | 151.00 | 153.00 | 150.50 | 153.00 | 153.00 | 1.66% | 1,795 |
| Aug 15, 2025 | 150.00 | 150.50 | 148.00 | 150.50 | 150.50 | 0.33% | 1,065 |
| Aug 14, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.33% | 1,224 |
| Aug 13, 2025 | 150.00 | 150.00 | 149.50 | 149.50 | 149.50 | -0.33% | 150 |
| Aug 12, 2025 | 151.50 | 151.50 | 147.00 | 150.00 | 150.00 | 0.67% | 3,248 |
| Aug 11, 2025 | 152.50 | 152.50 | 148.00 | 149.00 | 149.00 | -2.30% | 5,509 |
| Aug 8, 2025 | 152.00 | 152.50 | 152.00 | 152.50 | 152.50 | 0.33% | 2,131 |
| Aug 7, 2025 | 152.00 | 152.00 | 149.00 | 152.00 | 152.00 | - | 9,027 |
| Aug 6, 2025 | 149.00 | 154.00 | 149.00 | 152.00 | 152.00 | 2.70% | 25,134 |
| Aug 5, 2025 | 148.00 | 148.00 | 142.50 | 148.00 | 148.00 | 1.37% | 14,656 |
| Aug 4, 2025 | 141.50 | 146.00 | 141.50 | 146.00 | 146.00 | 3.18% | 6,737 |
| Aug 1, 2025 | 140.00 | 141.50 | 138.00 | 141.50 | 141.50 | 1.07% | 23,996 |
| Jul 31, 2025 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.36% | 25,743 |
| Jul 30, 2025 | 139.50 | 139.50 | 138.00 | 139.50 | 139.50 | -0.36% | 832 |
| Jul 29, 2025 | 140.00 | 140.00 | 137.50 | 140.00 | 140.00 | - | 6,432 |
| Jul 28, 2025 | 140.50 | 141.00 | 138.00 | 140.00 | 140.00 | -0.71% | 17,538 |
| Jul 25, 2025 | 139.50 | 141.00 | 138.00 | 141.00 | 141.00 | 1.44% | 87,770 |
| Jul 24, 2025 | 141.50 | 141.50 | 139.00 | 139.00 | 139.00 | -1.77% | 7,952 |
| Jul 23, 2025 | 141.50 | 141.50 | 139.00 | 141.50 | 141.50 | - | 10,130 |
| Jul 22, 2025 | 140.50 | 142.00 | 140.00 | 141.50 | 141.50 | 1.07% | 5,732 |
| Jul 21, 2025 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 11,721 |
| Jul 18, 2025 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | -2.10% | 18,702 |
| Jul 17, 2025 | 143.00 | 143.00 | 141.50 | 143.00 | 143.00 | 0.70% | 5,258 |
| Jul 16, 2025 | 142.00 | 143.00 | 141.50 | 142.00 | 142.00 | - | 4,291 |