Kitron ASA (FRA:KP5)
Germany · Delayed Price · Currency is EUR 8.59
+0.18 (2.14%)
At close: Mar 27, 2026
FRA:KP5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2.14% | 30 |
| Mar 26, 2026 | 8.57 | 8.60 | 8.41 | 8.41 | 8.41 | -2.32% | 830 |
| Mar 25, 2026 | 8.49 | 8.77 | 8.49 | 8.61 | 8.61 | 1.41% | 103 |
| Mar 24, 2026 | 8.37 | 8.49 | 8.37 | 8.49 | 8.49 | 0.83% | - |
| Mar 23, 2026 | 8.35 | 8.42 | 8.25 | 8.42 | 8.42 | -0.41% | 1,436 |
| Mar 20, 2026 | 8.97 | 8.97 | 8.46 | 8.46 | 8.46 | -6.11% | 501 |
| Mar 19, 2026 | 9.13 | 9.14 | 9.01 | 9.01 | 9.01 | -1.64% | 160 |
| Mar 18, 2026 | 9.20 | 9.39 | 9.16 | 9.16 | 9.16 | -0.38% | 1,600 |
| Mar 17, 2026 | 8.94 | 9.19 | 8.94 | 9.19 | 9.19 | 3.08% | - |
| Mar 16, 2026 | 8.53 | 9.11 | 8.53 | 8.92 | 8.92 | 5.38% | 1,713 |
| Mar 13, 2026 | 8.58 | 8.58 | 8.46 | 8.46 | 8.46 | -2.25% | - |
| Mar 12, 2026 | 8.37 | 8.76 | 8.37 | 8.66 | 8.66 | 3.10% | 1,200 |
| Mar 11, 2026 | 8.85 | 8.85 | 8.40 | 8.40 | 8.40 | -4.87% | 200 |
| Mar 10, 2026 | 8.73 | 9.10 | 8.73 | 8.83 | 8.83 | 0.91% | 1,150 |
| Mar 9, 2026 | 9.05 | 9.05 | 8.72 | 8.75 | 8.75 | -2.40% | 1,435 |
| Mar 6, 2026 | 9.43 | 9.43 | 8.89 | 8.96 | 8.96 | -4.43% | 1,100 |
| Mar 5, 2026 | 9.82 | 9.82 | 9.27 | 9.38 | 9.38 | -5.73% | 1,001 |
| Mar 4, 2026 | 9.43 | 9.95 | 9.43 | 9.95 | 9.95 | 5.18% | 425 |
| Mar 3, 2026 | 9.71 | 9.74 | 9.41 | 9.46 | 9.46 | -4.59% | 1,852 |
| Mar 2, 2026 | 9.45 | 9.98 | 9.45 | 9.91 | 9.91 | 6.44% | 4,795 |
| Feb 27, 2026 | 9.40 | 9.53 | 9.31 | 9.31 | 9.31 | -0.96% | 331 |
| Feb 26, 2026 | 9.81 | 9.81 | 9.40 | 9.40 | 9.40 | -4.57% | 2,784 |
| Feb 25, 2026 | 9.57 | 10.00 | 9.57 | 9.85 | 9.85 | 2.93% | 3,303 |
| Feb 24, 2026 | 9.60 | 9.69 | 9.40 | 9.57 | 9.57 | -0.31% | 1,447 |
| Feb 23, 2026 | 9.68 | 9.69 | 9.42 | 9.60 | 9.60 | 1.32% | 3,629 |
| Feb 20, 2026 | 9.59 | 9.59 | 9.40 | 9.48 | 9.48 | 1.07% | 3,830 |
| Feb 19, 2026 | 9.26 | 9.61 | 9.24 | 9.38 | 9.38 | 3.02% | 1,195 |
| Feb 18, 2026 | 8.55 | 9.10 | 8.55 | 9.10 | 9.10 | 6.43% | 3,027 |
| Feb 17, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -0.98% | 50 |
| Feb 16, 2026 | 8.13 | 8.64 | 8.13 | 8.64 | 8.64 | 5.82% | 540 |
| Feb 13, 2026 | 7.77 | 8.33 | 7.77 | 8.16 | 8.16 | 5.02% | 1,200 |
| Feb 12, 2026 | 7.50 | 7.93 | 7.50 | 7.77 | 7.77 | 6.66% | 5,450 |
| Feb 11, 2026 | 7.50 | 7.50 | 7.29 | 7.29 | 7.29 | -2.80% | 133 |
| Feb 10, 2026 | 7.54 | 7.61 | 7.50 | 7.50 | 7.50 | -0.66% | 1 |
| Feb 9, 2026 | 7.40 | 7.56 | 7.40 | 7.55 | 7.55 | 6.42% | 2 |
| Feb 6, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 2.53% | 7 |
| Feb 5, 2026 | 7.10 | 7.15 | 6.92 | 6.92 | 6.92 | -3.15% | 1,200 |
| Feb 4, 2026 | 7.23 | 7.40 | 7.14 | 7.14 | 7.14 | -0.76% | 1,152 |
| Feb 3, 2026 | 7.17 | 7.49 | 7.17 | 7.20 | 7.20 | 0.77% | 758 |
| Feb 2, 2026 | 6.97 | 7.14 | 6.97 | 7.14 | 7.14 | 1.49% | - |
| Jan 30, 2026 | 6.87 | 7.04 | 6.87 | 7.04 | 7.04 | 1.22% | - |
| Jan 29, 2026 | 7.05 | 7.05 | 6.91 | 6.95 | 6.95 | -1.00% | 2,000 |
| Jan 28, 2026 | 7.26 | 7.26 | 7.02 | 7.02 | 7.02 | -2.43% | 2,178 |
| Jan 27, 2026 | 6.93 | 7.37 | 6.93 | 7.20 | 7.20 | 4.20% | 100 |
| Jan 26, 2026 | 7.24 | 7.24 | 6.91 | 6.91 | 6.91 | -2.81% | 248 |
| Jan 23, 2026 | 7.07 | 7.11 | 7.07 | 7.11 | 7.11 | 0.50% | - |
| Jan 22, 2026 | 7.06 | 7.24 | 7.06 | 7.07 | 7.07 | 0.21% | 1,368 |
| Jan 21, 2026 | 7.06 | 7.06 | 7.01 | 7.06 | 7.06 | 1.15% | 741 |
| Jan 20, 2026 | 6.73 | 7.13 | 6.73 | 6.98 | 6.98 | 3.33% | 901 |
| Jan 19, 2026 | 6.82 | 6.99 | 6.75 | 6.75 | 6.75 | -2.81% | 5,065 |