Kapsch TrafficCom AG (FRA:BZ6)
Germany · Delayed Price · Currency is EUR 5.68
+0.02 (0.35%)
Last updated: Feb 23, 2026, 10:30 AM CET
Kapsch TrafficCom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.07% | - |
| Feb 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.08% | - |
| Feb 18, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.73% | - |
| Feb 17, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -8.03% | 500 |
| Feb 16, 2026 | 6.20 | 6.20 | 5.98 | 5.98 | 5.98 | -0.99% | 710 |
| Feb 13, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -4.13% | - |
| Feb 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.96% | - |
| Feb 11, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 3.65% | 50 |
| Feb 10, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Feb 9, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 3.08% | 117 |
| Feb 6, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.68% | - |
| Feb 5, 2026 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | -0.34% | 55 |
| Feb 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.34% | - |
| Feb 3, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 3.46% | - |
| Feb 2, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.69% | 150 |
| Jan 30, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | - |
| Jan 29, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.68% | - |
| Jan 28, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.00% | - |
| Jan 27, 2026 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 3.09% | 500 |
| Jan 26, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.00% | - |
| Jan 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.04% | - |
| Jan 22, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.44% | 600 |
| Jan 21, 2026 | 5.80 | 5.80 | 5.74 | 5.74 | 5.74 | -3.37% | 5,070 |
| Jan 20, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.37% | - |
| Jan 19, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.34% | 500 |
| Jan 16, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.34% | - |
| Jan 15, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.67% | - |
| Jan 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.67% | - |
| Jan 13, 2026 | 6.02 | 6.02 | 5.96 | 5.96 | 5.96 | 0.68% | 500 |
| Jan 12, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.02% | - |
| Jan 9, 2026 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | -1.01% | - |
| Jan 8, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2.42% | - |
| Jan 7, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% | - |
| Jan 6, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.37% | 300 |
| Jan 5, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.75% | - |
| Jan 2, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.69% | - |
| Dec 30, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Dec 29, 2025 | 5.90 | 5.90 | 5.76 | 5.76 | 5.76 | -2.70% | 530 |
| Dec 23, 2025 | 5.82 | 5.92 | 5.82 | 5.92 | 5.92 | 1.72% | 690 |
| Dec 22, 2025 | 5.72 | 5.82 | 5.72 | 5.82 | 5.82 | 0.69% | 100 |
| Dec 19, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Dec 18, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% | - |
| Dec 17, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.70% | - |
| Dec 16, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.00% | - |
| Dec 15, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.34% | - |
| Dec 12, 2025 | 5.98 | 6.00 | 5.96 | 5.96 | 5.96 | - | 1,143 |
| Dec 11, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | - |
| Dec 10, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.66% | - |
| Dec 9, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.99% | 100 |
| Dec 8, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.33% | - |