Kontron AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	21.48	21.54	21.38	21.46	21.46	-0.19%	29,056
Sep 4, 2026	21.72	21.74	21.50	21.50	21.50	-0.28%	26,187
Sep 3, 2026	21.44	21.78	21.34	21.56	21.56	1.03%	58,596
Sep 2, 2026	22.00	22.00	21.32	21.34	21.34	-3.26%	114,537
Sep 1, 2026	22.04	22.32	21.90	22.06	22.06	0.73%	55,509
Aug 31, 2026	22.50	22.50	21.90	21.90	21.90	-2.67%	175,358
Aug 28, 2026	22.72	22.94	22.50	22.50	22.50	-1.83%	63,659
Aug 27, 2026	22.42	22.92	22.18	22.92	22.92	3.52%	88,320
Aug 26, 2026	22.10	22.40	22.00	22.14	22.14	0.18%	59,656
Aug 25, 2026	21.94	22.20	21.94	22.10	22.10	1.19%	54,097
Aug 24, 2026	21.90	22.10	21.64	21.84	21.84	-0.36%	78,922
Aug 21, 2026	21.90	22.08	21.90	21.92	21.92	-	49,128
Aug 20, 2026	22.18	22.26	21.92	21.92	21.92	-1.17%	82,328
Aug 19, 2026	22.04	22.38	21.92	22.18	22.18	0.45%	58,203
Aug 18, 2026	21.90	22.10	21.90	22.08	22.08	-0.36%	48,025
Aug 17, 2026	21.98	22.28	21.96	22.16	22.16	-0.27%	77,419
Aug 14, 2026	21.94	22.22	21.70	22.22	22.22	2.02%	112,668
Aug 13, 2026	21.92	21.98	21.50	21.78	21.78	-	156,408
Aug 12, 2026	21.92	22.04	21.66	21.78	21.78	-0.91%	85,087
Aug 11, 2026	21.88	22.00	21.48	21.98	21.98	0.83%	112,710
Aug 10, 2026	21.80	22.22	21.68	21.80	21.80	0.09%	131,624
Aug 7, 2026	21.46	22.10	21.22	21.78	21.78	1.97%	139,750
Aug 6, 2026	22.08	22.78	21.00	21.36	21.36	2.89%	215,515
Aug 5, 2026	20.48	20.76	20.04	20.76	20.76	0.78%	199,977
Aug 4, 2026	20.98	21.42	20.38	20.60	20.60	-3.10%	251,634
Aug 3, 2026	22.50	22.50	21.18	21.26	21.26	-4.92%	249,077
Jul 31, 2026	23.54	23.60	22.26	22.36	22.36	-5.33%	143,142
Jul 30, 2026	23.42	23.72	23.16	23.62	23.62	0.25%	95,655
Jul 29, 2026	24.02	24.52	23.48	23.56	23.56	-0.59%	129,274
Jul 28, 2026	23.50	23.72	23.24	23.70	23.70	0.25%	117,971
Jul 27, 2026	22.96	23.90	22.68	23.64	23.64	3.41%	295,709
Jul 24, 2026	22.94	22.94	22.70	22.86	22.86	-0.17%	71,896
Jul 23, 2026	23.00	23.04	22.84	22.90	22.90	-0.87%	65,013
Jul 22, 2026	22.98	23.10	22.90	23.10	23.10	0.43%	193,841
Jul 21, 2026	22.96	23.10	22.90	23.00	23.00	0.35%	324,989
Jul 20, 2026	22.94	22.98	22.88	22.92	22.92	-0.17%	81,630
Jul 17, 2026	22.94	23.04	22.92	22.96	22.96	-	347,988
Jul 16, 2026	23.00	23.04	22.92	22.96	22.96	-0.09%	364,718
Jul 15, 2026	23.04	23.04	22.94	22.98	22.98	0.09%	427,367
Jul 14, 2026	22.98	23.06	22.94	22.96	22.96	0.09%	500,652
Jul 13, 2026	23.12	23.18	22.94	22.94	22.94	-0.69%	294,168
Jul 10, 2026	23.02	23.12	22.96	23.10	23.10	0.43%	168,895
Jul 9, 2026	23.06	23.10	22.90	23.00	23.00	-0.26%	204,866
Jul 8, 2026	22.92	23.06	22.90	23.06	23.06	0.26%	234,619
Jul 7, 2026	23.04	23.16	22.78	23.00	23.00	-0.86%	226,503
Jul 6, 2026	23.24	23.28	23.00	23.20	23.20	-0.09%	171,155
Jul 3, 2026	23.38	23.46	23.16	23.22	23.22	-0.68%	103,671
Jul 2, 2026	23.38	23.52	23.24	23.38	23.38	-0.43%	109,050
Jul 1, 2026	23.30	23.60	23.12	23.48	23.48	1.12%	184,125
Jun 30, 2026	23.14	23.26	22.96	23.22	23.22	0.87%	196,627