KARO INVEST a.s. (PRA:KARIN)
Czech Republic
· Delayed Price · Currency is CZK 154.00
+4.00 (2.67%)
Apr 29, 2026, 9:43 AM CET
KARO INVEST a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 153.50 | 154.00 | 150.00 | 150.00 | 150.00 | -2.60% | 4,943 |
| Apr 27, 2026 | 155.00 | 155.00 | 150.00 | 154.00 | 154.00 | 0.65% | 2,215 |
| Apr 24, 2026 | 158.00 | 158.00 | 153.00 | 153.00 | 153.00 | -1.29% | 5,025 |
| Apr 23, 2026 | 158.00 | 159.00 | 154.00 | 155.00 | 155.00 | -1.90% | 2,757 |
| Apr 22, 2026 | 155.00 | 159.00 | 155.00 | 158.00 | 158.00 | 1.94% | 1,821 |
| Apr 21, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.90% | 868 |
| Apr 20, 2026 | 159.00 | 159.00 | 155.00 | 158.00 | 158.00 | -0.63% | 5,041 |
| Apr 17, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 1,729 |
| Apr 16, 2026 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 0.63% | 2,333 |
| Apr 15, 2026 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 2.60% | 6,628 |
| Apr 14, 2026 | 154.00 | 161.00 | 154.00 | 154.00 | 154.00 | -0.65% | 183 |
| Apr 13, 2026 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | -0.64% | 5,123 |
| Apr 10, 2026 | 156.00 | 157.00 | 154.00 | 156.00 | 156.00 | -0.64% | 921 |
| Apr 9, 2026 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | -1.88% | 3,112 |
| Apr 8, 2026 | 165.00 | 165.00 | 159.00 | 160.00 | 160.00 | 2.56% | 6,099 |
| Apr 7, 2026 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 0.65% | 1,055 |
| Apr 2, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.90% | 1,718 |
| Apr 1, 2026 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 1.28% | 4,061 |
| Mar 31, 2026 | 150.00 | 158.00 | 150.00 | 156.00 | 156.00 | 4.70% | 4,985 |
| Mar 30, 2026 | 162.50 | 162.50 | 147.50 | 149.00 | 149.00 | -7.45% | 22,501 |
| Mar 27, 2026 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | -1.23% | 17,982 |
| Mar 26, 2026 | 167.00 | 167.50 | 160.00 | 163.00 | 163.00 | -4.40% | 20,903 |
| Mar 25, 2026 | 167.00 | 171.00 | 167.00 | 170.50 | 170.50 | 2.10% | 2,192 |
| Mar 24, 2026 | 171.50 | 172.00 | 167.00 | 167.00 | 167.00 | -1.18% | 1,668 |
| Mar 23, 2026 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | -2.31% | 5,944 |
| Mar 20, 2026 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 0.87% | 4,582 |
| Mar 19, 2026 | 175.00 | 175.50 | 170.00 | 171.50 | 171.50 | -1.44% | 6,430 |
| Mar 18, 2026 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | 0.29% | 8,599 |
| Mar 17, 2026 | 172.00 | 174.00 | 171.50 | 173.50 | 173.50 | 1.17% | 17,413 |
| Mar 16, 2026 | 169.50 | 171.50 | 169.50 | 171.50 | 171.50 | 1.48% | 867 |
| Mar 13, 2026 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 0.60% | 1,857 |
| Mar 12, 2026 | 172.00 | 172.00 | 167.00 | 168.00 | 168.00 | -2.33% | 8,159 |
| Mar 11, 2026 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | -0.86% | 2,665 |
| Mar 10, 2026 | 170.00 | 174.00 | 170.00 | 173.50 | 173.50 | 1.76% | 2,546 |
| Mar 9, 2026 | 175.00 | 175.00 | 169.00 | 170.50 | 170.50 | -2.29% | 6,042 |
| Mar 6, 2026 | 175.50 | 175.50 | 173.50 | 174.50 | 174.50 | -0.29% | 1,918 |
| Mar 5, 2026 | 175.00 | 176.50 | 175.00 | 175.00 | 175.00 | - | 1,788 |
| Mar 4, 2026 | 175.00 | 175.00 | 174.00 | 175.00 | 175.00 | 0.57% | 313 |
| Mar 3, 2026 | 176.50 | 176.50 | 174.00 | 174.00 | 174.00 | -0.57% | 1,842 |
| Mar 2, 2026 | 177.50 | 177.50 | 175.00 | 175.00 | 175.00 | -1.69% | 4,018 |
| Feb 27, 2026 | 177.00 | 179.00 | 175.00 | 178.00 | 178.00 | 0.85% | 37,609 |
| Feb 26, 2026 | 176.00 | 177.00 | 175.00 | 176.50 | 176.50 | 0.86% | 7,139 |
| Feb 25, 2026 | 176.00 | 176.50 | 174.00 | 175.00 | 175.00 | - | 6,317 |
| Feb 24, 2026 | 170.00 | 177.00 | 170.00 | 175.00 | 175.00 | 3.55% | 16,307 |
| Feb 23, 2026 | 170.00 | 171.00 | 169.00 | 169.00 | 169.00 | -0.59% | 1,050 |
| Feb 20, 2026 | 171.50 | 171.50 | 170.00 | 170.00 | 170.00 | - | 139 |
| Feb 19, 2026 | 171.50 | 171.50 | 170.00 | 170.00 | 170.00 | -0.87% | 345 |
| Feb 18, 2026 | 167.00 | 171.50 | 167.00 | 171.50 | 171.50 | 2.69% | 257 |
| Feb 17, 2026 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.76% | 1,641 |
| Feb 16, 2026 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 0.59% | 592 |
| Feb 13, 2026 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | - | 1,174 |
| Feb 12, 2026 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | -1.46% | 4,125 |
| Feb 11, 2026 | 171.00 | 172.00 | 170.00 | 171.50 | 171.50 | -1.15% | 1,966 |
| Feb 10, 2026 | 173.50 | 173.50 | 170.00 | 173.50 | 173.50 | 1.76% | 783 |
| Feb 9, 2026 | 174.50 | 174.50 | 170.50 | 170.50 | 170.50 | 0.29% | 380 |
| Feb 6, 2026 | 169.00 | 171.50 | 169.00 | 170.00 | 170.00 | -1.16% | 1,052 |
| Feb 5, 2026 | 176.50 | 176.50 | 164.00 | 172.00 | 172.00 | -0.58% | 24,420 |
| Feb 4, 2026 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | -0.29% | 1,625 |
| Feb 3, 2026 | 176.00 | 177.00 | 173.50 | 173.50 | 173.50 | -1.42% | 712 |
| Feb 2, 2026 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 0.57% | 2,717 |
| Jan 30, 2026 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.28% | 703 |
| Jan 29, 2026 | 176.00 | 176.00 | 173.50 | 175.50 | 175.50 | 0.29% | 1,028 |
| Jan 28, 2026 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 0.57% | 2,735 |
| Jan 27, 2026 | 172.50 | 174.00 | 171.50 | 174.00 | 174.00 | 0.29% | 1,117 |
| Jan 26, 2026 | 173.00 | 173.50 | 170.00 | 173.50 | 173.50 | -0.29% | 10,825 |
| Jan 23, 2026 | 175.50 | 175.50 | 172.00 | 174.00 | 174.00 | -1.14% | 2,451 |
| Jan 22, 2026 | 173.00 | 176.00 | 173.00 | 176.00 | 176.00 | 2.33% | 5,298 |
| Jan 21, 2026 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | -0.86% | 12,987 |
| Jan 20, 2026 | 177.00 | 177.50 | 173.50 | 173.50 | 173.50 | -2.25% | 1,858 |
| Jan 19, 2026 | 177.00 | 178.00 | 176.00 | 177.50 | 177.50 | -0.28% | 2,506 |
| Jan 16, 2026 | 177.50 | 178.00 | 177.50 | 178.00 | 178.00 | 0.28% | 830 |
| Jan 15, 2026 | 177.00 | 177.50 | 177.00 | 177.50 | 177.50 | - | 1,161 |
| Jan 14, 2026 | 177.50 | 177.50 | 177.00 | 177.50 | 177.50 | - | 280 |
| Jan 13, 2026 | 178.00 | 178.00 | 175.50 | 177.50 | 177.50 | 1.43% | 607 |
| Jan 12, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.69% | 5,200 |
| Jan 9, 2026 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 1.14% | 658 |
| Jan 8, 2026 | 178.00 | 179.00 | 176.00 | 176.00 | 176.00 | -0.56% | 3,673 |
| Jan 7, 2026 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | -0.56% | 2,438 |
| Jan 6, 2026 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | -0.56% | 2,988 |
| Jan 5, 2026 | 178.50 | 179.00 | 178.50 | 179.00 | 179.00 | - | 1,228 |
| Jan 2, 2026 | 178.50 | 179.00 | 178.00 | 179.00 | 179.00 | 1.70% | 2,343 |
| Dec 30, 2025 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | -0.56% | 1,084 |
| Dec 29, 2025 | 177.50 | 177.50 | 175.50 | 177.00 | 177.00 | - | 2,324 |
| Dec 23, 2025 | 174.00 | 177.00 | 173.50 | 177.00 | 177.00 | 1.72% | 4,205 |
| Dec 22, 2025 | 173.50 | 176.00 | 173.50 | 174.00 | 174.00 | - | 1,109 |
| Dec 19, 2025 | 173.00 | 174.00 | 170.00 | 174.00 | 174.00 | - | 5,036 |
| Dec 18, 2025 | 172.50 | 174.00 | 172.50 | 174.00 | 174.00 | 3.26% | 51,111 |
| Dec 17, 2025 | 172.50 | 172.50 | 168.50 | 168.50 | 168.50 | -0.88% | 18,416 |
| Dec 16, 2025 | 170.50 | 170.50 | 167.50 | 170.00 | 170.00 | 1.19% | 3,515 |
| Dec 15, 2025 | 170.00 | 172.50 | 168.00 | 168.00 | 168.00 | -2.04% | 2,408 |
| Dec 12, 2025 | 169.50 | 171.50 | 168.50 | 171.50 | 171.50 | 1.18% | 6,587 |
| Dec 11, 2025 | 169.50 | 169.50 | 169.00 | 169.50 | 169.50 | - | 303 |
| Dec 10, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 1.19% | 104 |
| Dec 9, 2025 | 170.00 | 170.00 | 167.50 | 167.50 | 167.50 | -0.89% | 81,164 |
| Dec 8, 2025 | 169.50 | 171.00 | 169.00 | 169.00 | 169.00 | - | 1,487 |
| 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 |