Kitron ASA (FRA:KP5)
Germany · Delayed Price · Currency is EUR 6.08
+0.96 (18.77%)
Last updated: Oct 23, 2025, 5:49 PM CET
Kitron ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.06 | 5.24 | 5.06 | 5.12 | 5.12 | 1.09% | 1,140 |
| Oct 21, 2025 | 5.13 | 5.27 | 5.05 | 5.06 | 5.06 | -0.78% | 1,510 |
| Oct 20, 2025 | 4.77 | 5.23 | 4.77 | 5.10 | 5.10 | 7.14% | 110 |
| Oct 17, 2025 | 4.69 | 4.76 | 4.69 | 4.76 | 4.76 | -0.79% | 149 |
| Oct 16, 2025 | 4.84 | 4.89 | 4.77 | 4.80 | 4.80 | -0.83% | 760 |
| Oct 15, 2025 | 4.91 | 4.91 | 4.82 | 4.84 | 4.84 | -1.06% | 3,650 |
| Oct 14, 2025 | 4.85 | 4.90 | 4.85 | 4.89 | 4.89 | 0.62% | 1 |
| Oct 13, 2025 | 4.88 | 5.00 | 4.86 | 4.86 | 4.86 | -4.42% | 3,000 |
| Oct 10, 2025 | 4.98 | 5.15 | 4.95 | 5.09 | 5.09 | 2.40% | 1,202 |
| Oct 9, 2025 | 5.01 | 5.01 | 4.97 | 4.97 | 4.97 | -0.78% | 946 |
| Oct 8, 2025 | 5.21 | 5.21 | 5.01 | 5.01 | 5.01 | -0.89% | 946 |
| Oct 7, 2025 | 5.07 | 5.10 | 5.05 | 5.05 | 5.05 | -0.49% | 6,475 |
| Oct 6, 2025 | 4.99 | 5.08 | 4.99 | 5.08 | 5.08 | 1.70% | 5,290 |
| Oct 3, 2025 | 5.05 | 5.05 | 4.98 | 4.99 | 4.99 | -1.19% | 2,500 |
| Oct 2, 2025 | 5.00 | 5.07 | 5.00 | 5.05 | 5.05 | 1.20% | 3,250 |
| Oct 1, 2025 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 0.81% | 4,835 |
| Sep 30, 2025 | 4.95 | 4.99 | 4.95 | 4.95 | 4.95 | - | 4,000 |
| Sep 29, 2025 | 5.06 | 5.06 | 4.95 | 4.95 | 4.95 | -1.00% | 685 |
| Sep 26, 2025 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | -0.40% | 2,125 |
| Sep 25, 2025 | 5.15 | 5.15 | 5.02 | 5.02 | 5.02 | -3.37% | 4,588 |
| Sep 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.29% | 3,695 |
| Sep 23, 2025 | 5.27 | 5.27 | 5.18 | 5.18 | 5.18 | -1.61% | 2,000 |
| Sep 22, 2025 | 5.12 | 5.27 | 5.12 | 5.27 | 5.27 | 2.83% | 1,084 |
| Sep 19, 2025 | 5.19 | 5.19 | 5.12 | 5.12 | 5.12 | -1.44% | 1,102 |
| Sep 18, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | -0.86% | 1,102 |
| Sep 17, 2025 | 5.35 | 5.40 | 5.24 | 5.24 | 5.24 | -2.06% | 1,102 |
| Sep 16, 2025 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | -0.28% | 1,250 |
| Sep 15, 2025 | 5.35 | 5.45 | 5.32 | 5.37 | 5.37 | 0.85% | 1,250 |
| Sep 12, 2025 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | 0.38% | 100 |
| Sep 11, 2025 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 0.86% | 345 |
| Sep 10, 2025 | 4.99 | 5.26 | 4.99 | 5.26 | 5.26 | 5.52% | 345 |
| Sep 9, 2025 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | 1.97% | 2,351 |
| Sep 8, 2025 | 5.00 | 5.12 | 4.88 | 4.88 | 4.88 | -0.25% | 2,351 |
| Sep 5, 2025 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | 3.60% | 75 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -1.29% | 25 |
| Sep 3, 2025 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | 0.59% | 25 |
| Sep 2, 2025 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | -2.94% | 1 |
| Sep 1, 2025 | 4.89 | 4.99 | 4.89 | 4.90 | 4.90 | 0.29% | 1 |
| Aug 29, 2025 | 4.78 | 4.89 | 4.78 | 4.89 | 4.89 | 2.22% | 115 |
| Aug 28, 2025 | 4.71 | 4.95 | 4.71 | 4.78 | 4.78 | 0.93% | 115 |
| Aug 27, 2025 | 4.75 | 4.87 | 4.74 | 4.74 | 4.74 | -0.13% | 1 |
| Aug 26, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | -0.54% | 1,230 |
| Aug 25, 2025 | 4.70 | 4.77 | 4.70 | 4.77 | 4.77 | 0.68% | 1,230 |
| Aug 22, 2025 | 4.83 | 4.83 | 4.72 | 4.74 | 4.74 | -1.25% | 1,230 |
| Aug 21, 2025 | 4.66 | 4.88 | 4.66 | 4.80 | 4.80 | 2.87% | 20 |
| Aug 20, 2025 | 4.68 | 4.70 | 4.66 | 4.67 | 4.67 | -0.60% | 3,370 |
| Aug 19, 2025 | 5.08 | 5.08 | 4.69 | 4.69 | 4.69 | -7.69% | 701 |
| Aug 18, 2025 | 4.90 | 5.09 | 4.90 | 5.09 | 5.09 | 3.78% | 1,000 |
| Aug 15, 2025 | 5.12 | 5.12 | 4.90 | 4.90 | 4.90 | -3.92% | 7,025 |
| Aug 14, 2025 | 4.91 | 5.10 | 4.91 | 5.10 | 5.10 | 3.57% | 1,000 |