Kontron AG (ETR:SANT)
Germany · Delayed Price · Currency is EUR 21.20
-3.72 (-14.93%)
At close: Oct 28, 2025
Kontron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 27.52 | 27.68 | 27.10 | 27.36 | 27.36 | -0.73% | 99,024 |
| Sep 29, 2025 | 27.50 | 27.62 | 27.08 | 27.56 | 27.56 | 1.03% | 76,795 |
| Sep 26, 2025 | 27.46 | 27.64 | 27.14 | 27.28 | 27.28 | -0.58% | 107,309 |
| Sep 25, 2025 | 28.18 | 28.38 | 26.88 | 27.44 | 27.44 | -3.24% | 253,091 |
| Sep 24, 2025 | 28.00 | 28.36 | 27.82 | 28.36 | 28.36 | 1.29% | 135,680 |
| Sep 23, 2025 | 27.82 | 28.34 | 27.82 | 28.00 | 28.00 | 1.16% | 212,506 |
| Sep 22, 2025 | 27.10 | 27.68 | 27.04 | 27.68 | 27.68 | 2.22% | 112,742 |
| Sep 19, 2025 | 27.24 | 27.30 | 26.72 | 27.08 | 27.08 | -0.66% | 176,591 |
| Sep 18, 2025 | 26.74 | 27.62 | 26.60 | 27.26 | 27.26 | 2.95% | 312,444 |
| Sep 17, 2025 | 24.86 | 26.48 | 24.86 | 26.48 | 26.48 | 7.03% | 464,501 |
| Sep 16, 2025 | 25.12 | 25.20 | 24.74 | 24.74 | 24.74 | -1.67% | 121,904 |
| Sep 15, 2025 | 25.46 | 25.70 | 25.00 | 25.16 | 25.16 | -0.87% | 168,085 |
| Sep 12, 2025 | 24.90 | 25.52 | 24.88 | 25.38 | 25.38 | 2.09% | 189,694 |
| Sep 11, 2025 | 24.68 | 25.14 | 24.66 | 24.86 | 24.86 | 0.57% | 164,114 |
| Sep 10, 2025 | 24.80 | 25.14 | 24.66 | 24.72 | 24.72 | 0.08% | 93,510 |
| Sep 9, 2025 | 25.04 | 25.10 | 24.64 | 24.70 | 24.70 | -1.36% | 176,887 |
| Sep 8, 2025 | 24.30 | 25.04 | 24.30 | 25.04 | 25.04 | 3.90% | 224,486 |
| Sep 5, 2025 | 24.18 | 24.60 | 23.98 | 24.10 | 24.10 | 0.67% | 104,897 |
| Sep 4, 2025 | 23.90 | 24.14 | 23.90 | 23.94 | 23.94 | 0.17% | 123,361 |
| Sep 3, 2025 | 24.04 | 24.34 | 23.74 | 23.90 | 23.90 | 0.08% | 182,004 |
| Sep 2, 2025 | 24.60 | 24.60 | 23.80 | 23.88 | 23.88 | -2.69% | 139,968 |
| Sep 1, 2025 | 24.50 | 24.68 | 24.14 | 24.54 | 24.54 | 0.41% | 133,976 |
| Aug 29, 2025 | 24.96 | 25.12 | 24.36 | 24.44 | 24.44 | -1.85% | 119,910 |
| Aug 28, 2025 | 24.10 | 24.96 | 24.02 | 24.90 | 24.90 | 4.53% | 205,352 |
| Aug 27, 2025 | 24.10 | 24.16 | 23.76 | 23.82 | 23.82 | -1.16% | 130,516 |
| Aug 26, 2025 | 24.20 | 24.30 | 23.96 | 24.10 | 24.10 | -0.74% | 290,398 |
| Aug 25, 2025 | 24.02 | 24.56 | 24.00 | 24.28 | 24.28 | 0.50% | 89,525 |
| Aug 22, 2025 | 23.98 | 24.42 | 23.90 | 24.16 | 24.16 | 0.42% | 228,318 |
| Aug 21, 2025 | 24.08 | 24.20 | 23.82 | 24.06 | 24.06 | - | 127,041 |
| Aug 20, 2025 | 24.36 | 24.40 | 23.98 | 24.06 | 24.06 | -2.35% | 196,894 |