Kapsch TrafficCom AG (FRA:BZ6)
Germany · Delayed Price · Currency is EUR 3.800
-0.030 (-0.78%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:BZ6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.78% | 500 |
| Oct 22, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.30% | - |
| Oct 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Oct 20, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | 0.26% | 500 |
| Oct 19, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | 0.26% | 10 |
| Oct 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.26% | - |
| Oct 15, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.25% | - |
| Oct 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Oct 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.73% | - |
| Oct 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.96% | - |
| Oct 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.47% | - |
| Oct 8, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.45% | - |
| Oct 7, 2026 | 3.95 | 4.15 | 3.95 | 4.15 | 4.15 | 6.96% | - |
| Oct 6, 2026 | 3.99 | 3.99 | 3.88 | 3.88 | 3.88 | -3.48% | - |
| Oct 5, 2026 | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | - | - |
| Oct 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.13% | - |
| Oct 1, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.75% | - |
| Sep 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Sep 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.33% | - |
| Sep 28, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.44% | - |
| Sep 25, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.25% | - |
| Sep 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.73% | - |
| Sep 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | - |
| Sep 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -7.66% | - |
| Sep 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | - |
| Sep 18, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.77% | - |
| Sep 17, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.58% | - |
| Sep 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Sep 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Sep 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Sep 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.82% | - |
| Sep 10, 2026 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | 0.23% | - |
| Sep 9, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.66% | - |
| Sep 8, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.88% | - |
| Sep 7, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.11% | - |
| Sep 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.67% | - |
| Sep 3, 2026 | 4.44 | 4.47 | 4.44 | 4.47 | 4.47 | 0.45% | - |
| Sep 2, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | - | - |
| Sep 1, 2026 | 4.61 | 4.61 | 4.45 | 4.45 | 4.45 | -2.63% | - |
| Aug 31, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.78% | - |
| Aug 28, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -2.39% | - |
| Aug 27, 2026 | 4.60 | 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 |