Kontron AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	20.02	20.46	19.88	20.00	20.00	5.82%	237,916
Apr 7, 2026	19.25	19.63	18.89	18.90	18.90	-1.72%	190,433
Apr 2, 2026	19.10	19.42	18.84	19.23	19.23	-0.41%	190,869
Apr 1, 2026	19.65	19.79	19.18	19.31	19.31	2.33%	199,605
Mar 31, 2026	19.13	19.37	18.87	18.87	18.87	-0.42%	291,320
Mar 30, 2026	19.10	19.40	18.74	18.95	18.95	-0.47%	282,509
Mar 27, 2026	17.90	19.29	17.90	19.04	19.04	6.67%	502,775
Mar 26, 2026	18.98	19.00	17.35	17.85	17.85	-14.18%	1,654,876
Mar 25, 2026	19.69	20.88	19.52	20.80	20.80	7.60%	321,469
Mar 24, 2026	19.40	19.52	18.76	19.33	19.33	0.57%	165,915
Mar 23, 2026	19.40	19.86	18.86	19.22	19.22	-0.93%	243,736
Mar 20, 2026	20.20	20.38	19.32	19.40	19.40	-2.51%	280,801
Mar 19, 2026	21.00	21.00	16.34	19.90	19.90	-7.36%	2,062,551
Mar 18, 2026	22.00	22.18	21.44	21.48	21.48	-1.74%	142,330
Mar 17, 2026	21.72	22.00	21.58	21.86	21.86	0.28%	102,300
Mar 16, 2026	21.90	21.90	21.42	21.80	21.80	-0.09%	147,462
Mar 13, 2026	22.34	22.60	21.80	21.82	21.82	-3.02%	166,947
Mar 12, 2026	22.52	22.60	22.32	22.50	22.50	-0.71%	87,699
Mar 11, 2026	22.88	22.88	22.34	22.66	22.66	-1.48%	108,447
Mar 10, 2026	23.20	23.42	22.78	23.00	23.00	1.77%	132,181
Mar 9, 2026	22.38	22.76	22.24	22.60	22.60	-2.33%	127,088
Mar 6, 2026	23.52	23.52	22.80	23.14	23.14	0.26%	92,558
Mar 5, 2026	22.50	23.62	22.40	23.08	23.08	2.40%	259,835
Mar 4, 2026	22.30	22.78	22.10	22.54	22.54	1.62%	143,382
Mar 3, 2026	22.84	22.84	22.02	22.18	22.18	-2.72%	143,822
Mar 2, 2026	22.92	23.08	22.70	22.80	22.80	-2.90%	104,468
Feb 27, 2026	23.90	24.38	23.34	23.48	23.48	-0.17%	233,951
Feb 26, 2026	23.04	23.66	23.00	23.52	23.52	2.71%	156,546
Feb 25, 2026	23.20	23.62	22.74	22.90	22.90	-0.69%	96,246