Kapsch TrafficCom AG (FRA:BZ6)
Germany · Delayed Price · Currency is EUR 4.600
+0.050 (1.10%)
Last updated: Aug 27, 2026, 9:04 AM CET
FRA:BZ6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1.10% | - |
| Aug 26, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.36% | - |
| Aug 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Aug 24, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.22% | - |
| Aug 21, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.91% | - |
| Aug 20, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 0.21% | - |
| Aug 19, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.21% | - |
| Aug 18, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | - | - |
| Aug 17, 2026 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | -0.42% | 100 |
| Aug 14, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 1.07% | 300 |
| Aug 13, 2026 | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | - | - |
| Aug 12, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.43% | - |
| Aug 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.09% | - |
| Aug 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.22% | - |
| Aug 7, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.22% | - |
| Aug 6, 2026 | 4.77 | 4.77 | 4.60 | 4.60 | 4.60 | -1.92% | 493 |
| Aug 5, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.88% | - |
| Aug 4, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | - |
| Aug 3, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 1.95% | 20 |
| Jul 31, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.54% | - |
| Jul 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.99% | - |
| Jul 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.70% | - |
| Jul 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -5.81% | - |
| Jul 27, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.98% | 500 |
| Jul 24, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -3.80% | - |
| Jul 23, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3.54% | - |
| Jul 22, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | - |
| Jul 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | - |
| Jul 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | - |
| Jul 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.41% | - |
| Jul 16, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.49% | - |
| Jul 15, 2026 | 5.06 | 5.36 | 5.06 | 5.36 | 5.36 | 8.06% | 590 |
| Jul 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.98% | - |
| Jul 13, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 5.24% | - |
| Jul 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -3.50% | - |
| Jul 9, 2026 | 5.28 | 5.28 | 5.14 | 5.14 | 5.14 | -3.02% | 400 |
| Jul 8, 2026 | 4.98 | 5.30 | 4.98 | 5.30 | 5.30 | 5.16% | 590 |
| Jul 7, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Jul 6, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.56% | - |
| Jul 3, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.39% | - |
| Jul 2, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.78% | - |
| Jul 1, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% | - |
| Jun 30, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.38% | - |
| Jun 29, 2026 | 5.20 | 5.32 | 5.20 | 5.32 | 5.32 | -2.21% | - |
| Jun 26, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 2.64% | - |
| Jun 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.68% | - |
| Jun 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.09% | - |
| Jun 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% | - |
| Jun 22, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Jun 19, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.73% | - |