Kapsch TrafficCom AG (FRA:BZ6)
Germany · Delayed Price · Currency is EUR 5.44
+0.04 (0.74%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:BZ6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.12% | - |
| Apr 22, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.20% | - |
| Apr 21, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.87% | - |
| Apr 20, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.11% | 50 |
| Apr 17, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.81% | - |
| Apr 16, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.34% | - |
| Apr 15, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.60% | - |
| Apr 14, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 2.28% | - |
| Apr 13, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.59% | - |
| Apr 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.50% | - |
| Apr 9, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.14% | - |
| Apr 8, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2.73% | - |
| Apr 7, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -3.40% | - |
| Apr 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.52% | - |
| Apr 1, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.54% | - |
| Mar 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.62% | - |
| 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 |