Kapsch TrafficCom AG (FRA:BZ6)
Germany · Delayed Price · Currency is EUR 5.34
+0.08 (1.52%)
At close: Mar 27, 2026
FRA:BZ6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.52% | - |
| Mar 26, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.77% | - |
| Mar 25, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.97% | - |
| Mar 24, 2026 | 5.36 | 5.38 | 5.18 | 5.38 | 5.38 | 5.91% | 50 |
| Mar 23, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.68% | - |
| Mar 20, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 3.57% | - |
| Mar 19, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -3.82% | - |
| Mar 18, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.77% | - |
| Mar 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Mar 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.16% | - |
| Mar 12, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.64% | - |
| Mar 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Mar 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Mar 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% | - |
| Mar 6, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.17% | - |
| Mar 5, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 2.59% | - |
| Mar 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.75% | - |
| Mar 3, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.55% | - |
| Mar 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Feb 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% | - |
| Feb 26, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.42% | - |
| Feb 25, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.35% | - |
| Feb 24, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.35% | - |
| Feb 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% | - |
| 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 |