Skip to main content
logo
Kontron AG (ETR:KTN)
Germany flag Germany · Delayed Price · Currency is EUR
19.04
+1.19 (6.67%)
At close: Mar 27, 2026

Kontron AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.9019.2917.9019.0419.046.67%502,775
Mar 26, 202618.9819.0017.3517.8517.85-14.18%1,654,876
Mar 25, 202619.6920.8819.5220.8020.807.60%321,469
Mar 24, 202619.4019.5218.7619.3319.330.57%165,915
Mar 23, 202619.4019.8618.8619.2219.22-0.93%243,736
Mar 20, 202620.2020.3819.3219.4019.40-2.51%280,801
Mar 19, 202621.0021.0016.3419.9019.90-7.36%2,062,551
Mar 18, 202622.0022.1821.4421.4821.48-1.74%142,330
Mar 17, 202621.7222.0021.5821.8621.860.28%102,300
Mar 16, 202621.9021.9021.4221.8021.80-0.09%147,462
Mar 13, 202622.3422.6021.8021.8221.82-3.02%166,947
Mar 12, 202622.5222.6022.3222.5022.50-0.71%87,699
Mar 11, 202622.8822.8822.3422.6622.66-1.48%108,447
Mar 10, 202623.2023.4222.7823.0023.001.77%132,181
Mar 9, 202622.3822.7622.2422.6022.60-2.33%127,088
Mar 6, 202623.5223.5222.8023.1423.140.26%92,558
Mar 5, 202622.5023.6222.4023.0823.082.40%259,835
Mar 4, 202622.3022.7822.1022.5422.541.62%143,382
Mar 3, 202622.8422.8422.0222.1822.18-2.72%143,822
Mar 2, 202622.9223.0822.7022.8022.80-2.90%104,468
Feb 27, 202623.9024.3823.3423.4823.48-0.17%233,951
Feb 26, 202623.0423.6623.0023.5223.522.71%156,546
Feb 25, 202623.2023.6222.7422.9022.90-0.69%96,246
Feb 24, 202622.8023.7022.7823.0623.062.04%204,024
Feb 23, 202623.1823.2422.5222.6022.60-3.42%262,682
Feb 20, 202623.3023.6223.2023.4023.400.60%79,951
Feb 19, 202623.6423.8023.2023.2623.26-1.61%70,187
Feb 18, 202623.8024.2823.3623.6423.64-0.76%134,378
Feb 17, 202623.8024.0023.3423.8223.820.34%136,786
Feb 16, 202623.7624.4023.5423.7423.741.45%153,286
Feb 13, 202623.1023.6422.9023.4023.402.18%185,704
Feb 12, 202623.2023.5822.8422.9022.90-0.95%258,042
Feb 11, 202623.2223.4822.7823.1223.12-0.69%117,695
Feb 10, 202622.1023.5021.9623.2823.285.72%208,250
Feb 9, 202622.0022.3821.7422.0222.020.36%286,490
Feb 6, 202622.1022.2021.6421.9421.94-1.35%156,090
Feb 5, 202622.4023.0022.1022.2422.24-0.54%237,569
Feb 4, 202622.1822.6221.5822.3622.36-0.09%330,274
Feb 3, 202623.5423.5822.3222.3822.38-4.28%288,585
Feb 2, 202623.3023.5823.1023.3823.38-0.26%148,664
Jan 30, 202623.1023.6023.1023.4423.441.38%91,116
Jan 29, 202623.5823.5823.0023.1223.12-1.03%103,179
Jan 28, 202623.2823.4823.0223.3623.360.26%148,068
Jan 27, 202623.7623.7623.1823.3023.30-1.69%90,715
Jan 26, 202623.4623.7223.3023.7023.700.59%149,380
Jan 23, 202624.0024.1023.5423.5623.56-1.75%121,207
Jan 22, 202623.8024.4423.6623.9823.982.57%173,121
Jan 21, 202623.3223.4022.9023.3823.380.78%134,899
Jan 20, 202624.0024.0023.0223.2023.20-3.97%184,975
Jan 19, 202624.3024.6023.8824.1624.16-3.28%127,872