Kapsch TrafficCom AG (FRA:BZ6)
Germany · Delayed Price · Currency is EUR 5.92
+0.04 (0.68%)
Last updated: Jan 29, 2026, 9:39 AM CET
Kapsch TrafficCom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.94% | - |
| Dec 4, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2.66% | - |
| Dec 3, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.63% | - |
| Dec 2, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.92% | - |
| Dec 1, 2025 | 5.94 | 6.24 | 5.94 | 6.24 | 6.24 | 3.31% | 2,000 |
| Nov 28, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.34% | - |
| Nov 27, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | - |
| Nov 26, 2025 | 6.08 | 6.08 | 5.98 | 5.98 | 5.98 | -2.92% | 730 |
| Nov 25, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.98% | - |
| Nov 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.24% | - |
| Nov 21, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.32% | - |
| Nov 20, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.97% | - |
| Nov 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Nov 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.27% | - |
| Nov 17, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2.95% | - |