Kontron AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	23.54	23.60	23.32	23.44	23.44	-0.34%	497,323
Jun 17, 2026	23.56	23.68	23.50	23.52	23.52	0.09%	211,792
Jun 16, 2026	23.64	23.70	23.48	23.50	23.50	-	285,963
Jun 15, 2026	23.70	23.78	23.46	23.50	23.50	-0.25%	419,131
Jun 12, 2026	23.94	24.12	23.54	23.56	23.56	-0.59%	400,229
Jun 11, 2026	23.50	23.88	23.28	23.70	23.70	5.80%	1,221,472
Jun 10, 2026	22.72	22.86	22.32	22.40	22.40	-2.35%	164,035
Jun 9, 2026	23.02	23.38	22.84	22.94	22.94	-0.61%	178,219
Jun 8, 2026	22.78	23.32	22.70	23.08	23.08	-0.17%	130,379
Jun 5, 2026	23.52	23.68	23.12	23.12	23.12	-1.37%	250,727
Jun 4, 2026	23.36	23.66	23.20	23.44	23.44	0.60%	132,247
Jun 3, 2026	23.30	23.48	23.18	23.30	23.30	-0.68%	232,501
Jun 2, 2026	23.40	23.80	23.12	23.46	23.46	1.03%	267,190
Jun 1, 2026	23.64	23.82	23.18	23.22	23.22	-0.17%	197,486
May 29, 2026	23.34	23.54	23.00	23.26	23.26	-0.09%	430,904
May 28, 2026	22.92	23.50	22.82	23.28	23.28	0.87%	453,076
May 27, 2026	22.92	23.34	22.92	23.08	23.08	0.17%	244,302
May 26, 2026	23.14	23.14	22.88	23.04	23.04	-0.17%	153,669
May 25, 2026	23.04	23.32	23.00	23.08	23.08	0.70%	181,229
May 22, 2026	22.86	23.20	22.68	22.92	22.92	0.70%	268,708
May 21, 2026	22.88	23.16	22.72	22.76	22.76	-0.52%	264,183
May 20, 2026	22.92	23.00	22.50	22.88	22.88	0.53%	186,275
May 19, 2026	22.80	23.22	22.46	22.76	22.76	0.09%	267,337
May 18, 2026	22.78	23.12	22.70	22.74	22.74	-1.13%	133,671
May 15, 2026	23.10	23.20	22.76	23.00	23.00	-0.61%	152,091
May 14, 2026	22.92	23.20	22.82	23.14	23.14	1.58%	173,361
May 13, 2026	22.80	23.24	22.60	22.78	22.78	0.71%	192,735
May 12, 2026	22.90	23.00	22.34	22.62	22.62	-1.22%	244,814
May 11, 2026	22.74	23.36	22.70	22.90	22.90	0.88%	275,280
May 8, 2026	22.72	23.10	22.44	22.70	22.70	0.80%	220,095
May 7, 2026	22.80	23.60	21.90	22.52	22.52	-1.92%	676,114
May 6, 2026	22.76	23.42	22.72	22.96	22.96	1.68%	231,664
May 5, 2026	22.32	22.84	22.32	22.58	22.58	1.16%	184,144
May 4, 2026	21.64	22.98	21.50	22.32	22.32	4.69%	305,327
Apr 30, 2026	20.84	21.32	20.68	21.32	21.32	1.72%	160,692
Apr 29, 2026	21.12	21.30	20.60	20.96	20.96	-0.29%	106,453
Apr 28, 2026	21.34	21.44	21.02	21.02	21.02	-1.41%	109,266
Apr 27, 2026	21.30	21.82	21.26	21.32	21.32	0.19%	161,890
Apr 24, 2026	21.50	21.58	20.96	21.28	21.28	-0.56%	118,660
Apr 23, 2026	21.40	21.50	21.14	21.40	21.40	-0.83%	137,993
Apr 22, 2026	21.74	21.90	21.46	21.58	21.58	-0.37%	97,723
Apr 21, 2026	21.66	22.04	21.50	21.66	21.66	0.09%	229,863
Apr 20, 2026	21.70	21.76	21.40	21.64	21.64	-1.55%	131,483
Apr 17, 2026	21.26	22.30	21.16	21.98	21.98	4.07%	299,367
Apr 16, 2026	20.70	21.48	20.70	21.12	21.12	2.72%	224,734
Apr 15, 2026	20.30	20.72	20.24	20.56	20.56	1.68%	134,660
Apr 14, 2026	20.38	20.52	20.12	20.22	20.22	2.07%	246,277
Apr 13, 2026	19.19	19.81	19.14	19.81	19.81	1.02%	174,534
Apr 10, 2026	19.70	19.89	19.47	19.61	19.61	-0.10%	185,510
Apr 9, 2026	19.81	19.93	19.27	19.63	19.63	-1.85%	131,661