Kontron AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	20.32	20.80	20.28	20.34	20.34	0.30%	61,263
Oct 15, 2026	20.66	20.66	20.18	20.28	20.28	-1.36%	143,522
Oct 14, 2026	20.60	20.74	20.50	20.56	20.56	-	41,186
Oct 13, 2026	20.40	20.64	20.32	20.56	20.56	1.28%	54,276
Oct 12, 2026	20.44	20.60	20.30	20.30	20.30	-0.78%	35,315
Oct 9, 2026	20.60	20.78	20.42	20.46	20.46	-0.10%	56,833
Oct 8, 2026	20.50	20.64	20.32	20.48	20.48	-0.10%	33,338
Oct 7, 2026	20.74	20.90	20.44	20.50	20.50	-1.35%	33,584
Oct 6, 2026	20.80	21.14	20.70	20.78	20.78	0.19%	47,845
Oct 5, 2026	21.34	21.56	20.70	20.74	20.74	-1.61%	75,650
Oct 2, 2026	20.70	21.26	20.68	21.08	21.08	2.13%	75,532
Oct 1, 2026	20.86	21.12	20.64	20.64	20.64	-0.10%	81,015
Sep 30, 2026	20.50	20.84	20.32	20.66	20.66	2.08%	72,460
Sep 29, 2026	20.30	20.46	20.20	20.24	20.24	0.20%	49,329
Sep 28, 2026	20.20	20.58	19.95	20.20	20.20	-0.10%	103,467
Sep 25, 2026	20.50	20.62	20.22	20.22	20.22	-1.37%	45,628
Sep 24, 2026	20.98	21.08	20.50	20.50	20.50	-2.01%	138,725
Sep 23, 2026	21.50	21.60	20.86	20.92	20.92	-1.41%	52,033
Sep 22, 2026	21.60	21.70	21.06	21.22	21.22	0.28%	101,701
Sep 21, 2026	20.56	21.24	20.38	21.16	21.16	3.02%	125,951
Sep 18, 2026	20.54	20.90	20.30	20.54	20.54	0.10%	138,685
Sep 17, 2026	20.44	20.74	20.38	20.52	20.52	0.49%	119,315
Sep 16, 2026	20.50	20.50	20.04	20.42	20.42	0.29%	108,585
Sep 15, 2026	20.60	20.60	20.10	20.36	20.36	-0.49%	101,983
Sep 14, 2026	21.00	21.02	20.14	20.46	20.46	-2.94%	133,685
Sep 11, 2026	20.64	21.24	20.52	21.08	21.08	1.93%	47,609
Sep 10, 2026	21.16	21.20	20.68	20.68	20.68	-2.27%	50,465
Sep 9, 2026	21.14	21.40	21.02	21.16	21.16	-0.28%	99,106
Sep 8, 2026	21.40	21.58	21.16	21.22	21.22	-1.12%	39,279
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