Kontron AG (ETR:SANT)
Germany · Delayed Price · Currency is EUR 24.74
-0.42 (-1.67%)
At close: Sep 16, 2025
Kontron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 25.20 | 25.42 | 24.22 | 24.64 | 24.64 | -2.30% | 321,241 |
| Aug 18, 2025 | 25.20 | 25.30 | 24.82 | 25.22 | 25.22 | 0.32% | 135,346 |
| Aug 15, 2025 | 25.46 | 25.48 | 24.98 | 25.14 | 25.14 | -0.71% | 132,198 |
| Aug 14, 2025 | 25.54 | 25.68 | 25.30 | 25.32 | 25.32 | -0.78% | 82,872 |
| Aug 13, 2025 | 26.08 | 26.12 | 25.52 | 25.52 | 25.52 | -1.92% | 181,084 |
| Aug 12, 2025 | 26.26 | 26.52 | 25.60 | 26.02 | 26.02 | -0.61% | 134,476 |
| Aug 11, 2025 | 25.88 | 26.30 | 25.74 | 26.18 | 26.18 | 1.32% | 135,157 |
| Aug 8, 2025 | 25.96 | 26.12 | 25.52 | 25.84 | 25.84 | -0.46% | 167,687 |
| Aug 7, 2025 | 25.50 | 26.44 | 25.40 | 25.96 | 25.96 | 1.88% | 332,851 |
| Aug 6, 2025 | 27.30 | 27.30 | 24.48 | 25.48 | 25.48 | -7.21% | 928,025 |
| Aug 5, 2025 | 27.50 | 27.82 | 27.32 | 27.46 | 27.46 | 0.51% | 101,728 |
| Aug 4, 2025 | 27.20 | 27.60 | 27.06 | 27.32 | 27.32 | -0.22% | 163,916 |
| Aug 1, 2025 | 28.02 | 28.22 | 27.02 | 27.38 | 27.38 | -3.86% | 192,041 |
| Jul 31, 2025 | 28.84 | 29.00 | 28.08 | 28.48 | 28.48 | -0.70% | 197,245 |
| Jul 30, 2025 | 28.54 | 28.82 | 28.40 | 28.68 | 28.68 | 0.70% | 101,880 |
| Jul 29, 2025 | 28.20 | 28.50 | 28.20 | 28.48 | 28.48 | 1.50% | 108,513 |
| Jul 28, 2025 | 28.58 | 28.98 | 28.06 | 28.06 | 28.06 | -0.71% | 243,372 |
| Jul 25, 2025 | 28.34 | 28.34 | 27.84 | 28.26 | 28.26 | -0.21% | 110,326 |
| Jul 24, 2025 | 27.96 | 28.38 | 27.62 | 28.32 | 28.32 | 3.13% | 191,294 |
| Jul 23, 2025 | 27.54 | 27.54 | 27.12 | 27.46 | 27.46 | 0.07% | 114,037 |
| Jul 22, 2025 | 28.30 | 28.30 | 27.30 | 27.44 | 27.44 | -3.18% | 236,619 |
| Jul 21, 2025 | 28.30 | 28.82 | 28.20 | 28.34 | 28.34 | -0.49% | 148,668 |
| Jul 18, 2025 | 28.42 | 28.96 | 28.22 | 28.48 | 28.48 | 0.49% | 285,333 |
| Jul 17, 2025 | 28.00 | 28.96 | 27.88 | 28.34 | 28.34 | 1.50% | 467,445 |
| Jul 16, 2025 | 26.88 | 27.92 | 26.74 | 27.92 | 27.92 | 3.18% | 312,832 |
| Jul 15, 2025 | 25.20 | 27.06 | 25.16 | 27.06 | 27.06 | 8.94% | 531,450 |
| Jul 14, 2025 | 25.44 | 25.72 | 24.84 | 24.84 | 24.84 | -4.09% | 271,988 |
| Jul 11, 2025 | 26.20 | 26.32 | 25.68 | 25.90 | 25.90 | -2.26% | 225,292 |
| Jul 10, 2025 | 26.60 | 26.74 | 26.46 | 26.50 | 26.50 | -0.38% | 135,271 |
| Jul 9, 2025 | 25.98 | 26.64 | 25.88 | 26.60 | 26.60 | 2.54% | 196,982 |
| Jul 8, 2025 | 25.86 | 26.18 | 25.68 | 25.94 | 25.94 | 0.86% | 96,437 |