Kapsch TrafficCom AG (FRA:BZ6)
Germany · Delayed Price · Currency is EUR 5.44
+0.14 (2.64%)
Last updated: Jun 26, 2026, 8:43 AM CET
FRA:BZ6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | - |
| Jun 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.10% | - |
| Jun 16, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.74% | - |
| Jun 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.05% | - |
| Jun 12, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.38% | - |
| Jun 11, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.14% | - |
| Jun 10, 2026 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | -1.12% | 40 |
| Jun 9, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.84% | - |
| Jun 8, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.74% | - |
| Jun 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% | - |
| Jun 4, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.37% | - |
| Jun 3, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.87% | - |
| Jun 2, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.45% | - |
| Jun 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| May 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.42% | - |
| May 27, 2026 | 5.70 | 5.70 | 5.62 | 5.62 | 5.62 | -1.75% | 70 |
| May 26, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% | - |
| May 25, 2026 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | -0.69% | - |
| May 22, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.76% | - |
| May 21, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.74% | - |
| May 20, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.39% | - |
| May 19, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.35% | - |
| May 18, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.06% | - |
| May 15, 2026 | 5.52 | 5.68 | 5.52 | 5.68 | 5.68 | 1.43% | 200 |
| May 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| May 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.06% | - |
| May 12, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.40% | - |
| May 11, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.78% | - |
| May 8, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.40% | - |
| May 7, 2026 | 5.38 | 5.70 | 5.38 | 5.70 | 5.70 | 2.89% | 275 |
| May 6, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 5.73% | - |
| May 5, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.24% | - |
| May 4, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Apr 30, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.74% | - |
| Apr 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.10% | - |
| Apr 28, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 2.25% | - |
| Apr 27, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.84% | - |
| Apr 24, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.74% | - |
| 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% | - |