Skip to main content
logo
Kontron AG (ETR:SANT)
Germany flag Germany · Delayed Price · Currency is EUR
23.20
-0.96 (-3.97%)
At close: Jan 20, 2026

Kontron AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202624.0024.0023.0223.2023.20-3.97%184,975
Jan 19, 202624.3024.6023.8824.1624.16-3.28%127,872
Jan 16, 202624.6625.1224.5624.9824.980.64%100,511
Jan 15, 202624.7024.9024.4424.8224.820.98%124,155
Jan 14, 202624.7424.9424.5424.5824.58-1.68%130,326
Jan 13, 202624.5025.1624.3625.0025.002.63%109,070
Jan 12, 202625.0025.2224.3424.3624.36-3.26%215,386
Jan 9, 202624.7025.3224.5425.1825.182.78%163,313
Jan 8, 202624.4024.5624.0824.5024.500.66%153,870
Jan 7, 202624.3624.7824.1624.3424.34-240,987
Jan 6, 202623.5624.4023.5224.3424.344.11%262,889
Jan 5, 202623.0823.8023.0423.3823.381.56%242,933
Jan 2, 202622.9423.4222.8423.0223.020.96%201,871
Dec 30, 202522.6022.9222.4822.8022.80-0.09%85,471
Dec 29, 202522.8222.9422.5622.8222.820.35%120,014
Dec 23, 202522.6022.8622.3822.7422.740.26%127,389
Dec 22, 202522.6422.8022.3822.6822.680.09%133,960
Dec 19, 202522.6023.0022.2222.6622.660.35%256,196
Dec 18, 202522.5222.7622.4222.5822.58-0.09%112,788
Dec 17, 202522.5822.8022.4422.6022.600.89%116,917
Dec 16, 202522.8022.8822.3422.4022.40-3.11%218,376
Dec 15, 202522.8023.1222.6023.1223.122.21%170,690
Dec 12, 202522.5023.1422.4622.6222.620.98%189,739
Dec 11, 202521.6022.4021.5622.4022.403.04%302,554
Dec 10, 202522.0022.0021.6621.7421.74-1.09%205,224
Dec 9, 202521.8022.1821.7821.9821.980.46%206,106
Dec 8, 202522.4422.5021.8021.8821.88-2.50%253,232
Dec 5, 202522.7422.7822.4222.4422.44-1.23%230,000
Dec 4, 202522.8423.0022.6822.7222.720.89%144,638
Dec 3, 202522.8022.9822.5022.5222.52-1.05%147,776
Dec 2, 202523.1023.1022.6622.7622.76-1.47%140,865
Dec 1, 202524.0024.0022.6423.1023.10-4.23%297,780
Nov 28, 202524.1024.2823.8824.1224.120.33%105,144
Nov 27, 202523.5224.0823.4024.0424.041.69%137,733
Nov 26, 202523.4823.8823.4023.6423.640.17%113,383
Nov 25, 202523.3023.6023.0623.6023.601.11%94,546
Nov 24, 202523.1423.4022.7423.3423.342.01%190,308
Nov 21, 202522.9823.4022.5022.8822.88-3.05%163,179
Nov 20, 202523.7023.9423.3423.6023.600.17%166,678
Nov 19, 202523.1023.7023.0423.5623.561.46%154,952
Nov 18, 202523.0023.3022.8623.2223.22-0.17%128,374
Nov 17, 202523.5823.8023.2223.2623.26-1.77%78,270
Nov 14, 202523.5023.6822.9823.6823.68-0.17%202,691
Nov 13, 202523.3223.9423.3223.7223.721.80%191,801
Nov 12, 202523.0223.5422.7223.3023.301.48%191,699
Nov 11, 202522.7023.0422.5222.9622.961.59%120,927
Nov 10, 202522.6023.2422.6022.6022.602.17%230,229
Nov 7, 202521.8022.4221.6822.1222.120.73%152,272
Nov 6, 202522.7422.7421.9621.9621.96-3.60%210,922
Nov 5, 202522.6222.7821.1222.7822.787.55%371,404