Kitron ASA (FRA:KP5)
Germany · Delayed Price · Currency is EUR 7.04
+0.08 (1.22%)
At close: Jan 30, 2026
Kitron ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 6.63 | 6.96 | 6.63 | 6.95 | 6.95 | 4.99% | 1,610 |
| Jan 15, 2026 | 6.59 | 6.62 | 6.59 | 6.62 | 6.62 | 1.15% | - |
| Jan 14, 2026 | 6.51 | 6.70 | 6.51 | 6.54 | 6.54 | 0.54% | 3,240 |
| Jan 13, 2026 | 6.54 | 6.61 | 6.51 | 6.51 | 6.51 | -0.46% | 930 |
| Jan 12, 2026 | 6.38 | 6.58 | 6.38 | 6.54 | 6.54 | 2.83% | 520 |
| Jan 9, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.08% | - |
| Jan 8, 2026 | 6.44 | 6.63 | 6.35 | 6.35 | 6.35 | -1.70% | 2,625 |
| Jan 7, 2026 | 6.31 | 6.59 | 6.31 | 6.46 | 6.46 | 2.30% | 500 |
| Jan 6, 2026 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | 0.16% | 99 |
| Jan 5, 2026 | 6.27 | 6.31 | 6.24 | 6.31 | 6.31 | 1.04% | 1 |
| Jan 2, 2026 | 6.30 | 6.30 | 6.17 | 6.24 | 6.24 | 1.22% | 104 |
| Dec 30, 2025 | 6.11 | 6.34 | 6.11 | 6.17 | 6.17 | 1.07% | 400 |
| Dec 29, 2025 | 6.00 | 6.16 | 6.00 | 6.10 | 6.10 | 2.35% | 425 |
| Dec 23, 2025 | 5.89 | 5.96 | 5.89 | 5.96 | 5.96 | 1.27% | - |
| Dec 22, 2025 | 5.75 | 5.98 | 5.75 | 5.89 | 5.89 | 2.88% | 251 |
| Dec 19, 2025 | 5.64 | 5.72 | 5.64 | 5.72 | 5.72 | 1.60% | - |
| Dec 18, 2025 | 5.53 | 5.63 | 5.53 | 5.63 | 5.63 | 2.09% | - |
| Dec 17, 2025 | 5.47 | 5.52 | 5.47 | 5.52 | 5.52 | 0.82% | - |
| Dec 16, 2025 | 5.65 | 5.65 | 5.47 | 5.47 | 5.47 | -3.19% | 1,016 |
| Dec 15, 2025 | 5.63 | 5.65 | 5.63 | 5.65 | 5.65 | 0.62% | - |
| Dec 12, 2025 | 5.77 | 5.77 | 5.62 | 5.62 | 5.62 | -1.23% | 2 |
| Dec 11, 2025 | 5.61 | 5.76 | 5.61 | 5.69 | 5.69 | 1.97% | 50 |
| Dec 10, 2025 | 5.36 | 5.58 | 5.36 | 5.58 | 5.58 | 5.09% | - |
| Dec 9, 2025 | 5.28 | 5.31 | 5.28 | 5.31 | 5.31 | 0.86% | - |
| Dec 8, 2025 | 5.29 | 5.30 | 5.26 | 5.26 | 5.26 | 1.64% | 1,201 |
| Dec 5, 2025 | 5.21 | 5.28 | 5.18 | 5.18 | 5.18 | -0.77% | 700 |
| Dec 4, 2025 | 5.16 | 5.22 | 5.16 | 5.22 | 5.22 | 1.36% | 200 |
| Dec 3, 2025 | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | 0.78% | - |
| Dec 2, 2025 | 5.01 | 5.11 | 5.01 | 5.11 | 5.11 | 3.01% | 1,300 |
| Dec 1, 2025 | 5.07 | 5.09 | 4.96 | 4.96 | 4.96 | -2.73% | 1,300 |
| Nov 28, 2025 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 3.01% | - |
| Nov 27, 2025 | 4.85 | 5.09 | 4.85 | 4.95 | 4.95 | 2.32% | 1,008 |
| Nov 26, 2025 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | 3.96% | - |
| Nov 25, 2025 | 5.09 | 5.09 | 4.46 | 4.65 | 4.65 | -8.64% | 2,421 |
| Nov 24, 2025 | 5.07 | 5.09 | 5.05 | 5.09 | 5.09 | 0.10% | 600 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.09 | 5.09 | 5.09 | -5.83% | 7,201 |
| Nov 20, 2025 | 5.57 | 5.57 | 5.40 | 5.40 | 5.40 | -0.37% | - |
| Nov 19, 2025 | 5.47 | 5.55 | 5.42 | 5.42 | 5.42 | -2.87% | 806 |
| Nov 18, 2025 | 5.53 | 5.58 | 5.53 | 5.58 | 5.58 | 0.09% | - |
| Nov 17, 2025 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | -0.80% | 3 |