Kontron AG (ETR:SANT)
Germany · Delayed Price · Currency is EUR 21.98
+0.10 (0.46%)
At close: Dec 9, 2025
Kontron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 21.80 | 22.18 | 21.78 | 21.98 | 21.98 | 0.46% | 206,106 |
| Dec 8, 2025 | 22.44 | 22.50 | 21.80 | 21.88 | 21.88 | -2.50% | 253,232 |
| Dec 5, 2025 | 22.74 | 22.78 | 22.42 | 22.44 | 22.44 | -1.23% | 230,000 |
| Dec 4, 2025 | 22.84 | 23.00 | 22.68 | 22.72 | 22.72 | 0.89% | 144,638 |
| Dec 3, 2025 | 22.80 | 22.98 | 22.50 | 22.52 | 22.52 | -1.05% | 147,776 |
| Dec 2, 2025 | 23.10 | 23.10 | 22.66 | 22.76 | 22.76 | -1.47% | 140,865 |
| Dec 1, 2025 | 24.00 | 24.00 | 22.64 | 23.10 | 23.10 | -4.23% | 297,780 |
| Nov 28, 2025 | 24.10 | 24.28 | 23.88 | 24.12 | 24.12 | 0.33% | 105,144 |
| Nov 27, 2025 | 23.52 | 24.08 | 23.40 | 24.04 | 24.04 | 1.69% | 137,733 |
| Nov 26, 2025 | 23.48 | 23.88 | 23.40 | 23.64 | 23.64 | 0.17% | 113,383 |
| Nov 25, 2025 | 23.30 | 23.60 | 23.06 | 23.60 | 23.60 | 1.11% | 94,546 |
| Nov 24, 2025 | 23.14 | 23.40 | 22.74 | 23.34 | 23.34 | 2.01% | 190,308 |
| Nov 21, 2025 | 22.98 | 23.40 | 22.50 | 22.88 | 22.88 | -3.05% | 163,179 |
| Nov 20, 2025 | 23.70 | 23.94 | 23.34 | 23.60 | 23.60 | 0.17% | 166,678 |
| Nov 19, 2025 | 23.10 | 23.70 | 23.04 | 23.56 | 23.56 | 1.46% | 154,952 |
| Nov 18, 2025 | 23.00 | 23.30 | 22.86 | 23.22 | 23.22 | -0.17% | 128,374 |
| Nov 17, 2025 | 23.58 | 23.80 | 23.22 | 23.26 | 23.26 | -1.77% | 78,270 |
| Nov 14, 2025 | 23.50 | 23.68 | 22.98 | 23.68 | 23.68 | -0.17% | 202,691 |
| Nov 13, 2025 | 23.32 | 23.94 | 23.32 | 23.72 | 23.72 | 1.80% | 191,801 |
| Nov 12, 2025 | 23.02 | 23.54 | 22.72 | 23.30 | 23.30 | 1.48% | 191,699 |
| Nov 11, 2025 | 22.70 | 23.04 | 22.52 | 22.96 | 22.96 | 1.59% | 120,927 |
| Nov 10, 2025 | 22.60 | 23.24 | 22.60 | 22.60 | 22.60 | 2.17% | 230,229 |
| Nov 7, 2025 | 21.80 | 22.42 | 21.68 | 22.12 | 22.12 | 0.73% | 152,272 |
| Nov 6, 2025 | 22.74 | 22.74 | 21.96 | 21.96 | 21.96 | -3.60% | 210,922 |
| Nov 5, 2025 | 22.62 | 22.78 | 21.12 | 22.78 | 22.78 | 7.55% | 371,404 |
| Nov 4, 2025 | 21.48 | 21.52 | 21.12 | 21.18 | 21.18 | -2.31% | 361,506 |
| Nov 3, 2025 | 22.48 | 22.76 | 21.66 | 21.68 | 21.68 | -4.41% | 238,157 |
| Oct 31, 2025 | 22.68 | 22.96 | 22.56 | 22.68 | 22.68 | 0.44% | 130,906 |
| Oct 30, 2025 | 22.50 | 23.34 | 22.36 | 22.58 | 22.58 | 1.71% | 491,791 |
| Oct 29, 2025 | 21.74 | 22.38 | 21.60 | 22.20 | 22.20 | 4.72% | 706,905 |
| Oct 28, 2025 | 24.90 | 24.92 | 21.06 | 21.20 | 21.20 | -14.93% | 1,662,025 |
| Oct 27, 2025 | 25.50 | 25.62 | 24.92 | 24.92 | 24.92 | -1.58% | 136,944 |
| Oct 24, 2025 | 25.66 | 25.66 | 25.20 | 25.32 | 25.32 | -0.78% | 69,275 |
| Oct 23, 2025 | 25.46 | 25.60 | 25.24 | 25.52 | 25.52 | 0.08% | 61,998 |
| Oct 22, 2025 | 25.64 | 25.82 | 25.32 | 25.50 | 25.50 | -1.01% | 198,263 |
| Oct 21, 2025 | 25.96 | 26.28 | 25.66 | 25.76 | 25.76 | -0.39% | 64,821 |
| Oct 20, 2025 | 25.30 | 25.94 | 25.24 | 25.86 | 25.86 | 3.19% | 106,827 |
| Oct 17, 2025 | 25.36 | 25.64 | 25.06 | 25.06 | 25.06 | -3.54% | 96,138 |
| Oct 16, 2025 | 25.58 | 26.00 | 25.26 | 25.98 | 25.98 | 1.80% | 107,413 |
| Oct 15, 2025 | 25.52 | 25.62 | 25.16 | 25.52 | 25.52 | 0.24% | 81,163 |
| Oct 14, 2025 | 25.20 | 25.46 | 24.92 | 25.46 | 25.46 | -0.16% | 160,990 |
| Oct 13, 2025 | 25.60 | 25.94 | 25.20 | 25.50 | 25.50 | -0.70% | 134,571 |
| Oct 10, 2025 | 26.62 | 26.68 | 25.60 | 25.68 | 25.68 | -3.24% | 127,950 |
| Oct 9, 2025 | 27.06 | 27.24 | 26.02 | 26.54 | 26.54 | -0.90% | 236,358 |
| Oct 8, 2025 | 26.70 | 26.84 | 26.56 | 26.78 | 26.78 | 0.07% | 88,282 |
| Oct 7, 2025 | 26.64 | 26.80 | 26.42 | 26.76 | 26.76 | 0.38% | 101,302 |
| Oct 6, 2025 | 26.46 | 26.82 | 26.30 | 26.66 | 26.66 | 0.76% | 122,243 |
| Oct 3, 2025 | 27.00 | 27.00 | 26.00 | 26.46 | 26.46 | -2.29% | 170,527 |
| Oct 2, 2025 | 27.00 | 27.30 | 26.60 | 27.08 | 27.08 | 0.52% | 154,134 |
| Oct 1, 2025 | 27.22 | 27.22 | 26.72 | 26.94 | 26.94 | -1.54% | 101,779 |