Kitron ASA (FRA:KP5)
Germany · Delayed Price · Currency is EUR 6.36
+0.01 (0.08%)
At close: Jan 9, 2026
Kitron ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 5.64 | 5.64 | 5.54 | 5.62 | 5.62 | -0.62% | 251 |
| Nov 13, 2025 | 5.73 | 5.79 | 5.66 | 5.66 | 5.66 | -1.14% | 500 |
| Nov 12, 2025 | 5.90 | 5.90 | 5.72 | 5.72 | 5.72 | -2.80% | 2,000 |
| Nov 11, 2025 | 5.92 | 5.92 | 5.89 | 5.89 | 5.89 | -0.68% | - |
| Nov 10, 2025 | 5.81 | 6.02 | 5.81 | 5.93 | 5.93 | 1.98% | 2,700 |
| Nov 7, 2025 | 5.93 | 5.94 | 5.81 | 5.81 | 5.81 | -2.11% | 75 |
| Nov 6, 2025 | 6.19 | 6.19 | 5.94 | 5.94 | 5.94 | -4.27% | 1,725 |
| Nov 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% | 1,000 |
| Nov 4, 2025 | 6.40 | 6.41 | 6.22 | 6.22 | 6.22 | -2.74% | 45 |
| Nov 3, 2025 | 6.41 | 6.61 | 6.40 | 6.40 | 6.40 | -0.62% | 850 |
| Oct 31, 2025 | 6.29 | 6.63 | 6.29 | 6.44 | 6.44 | 2.31% | 9,009 |
| Oct 30, 2025 | 6.56 | 6.56 | 6.29 | 6.29 | 6.29 | -3.97% | 1,100 |
| Oct 29, 2025 | 6.37 | 6.63 | 6.37 | 6.55 | 6.55 | 3.48% | 250 |
| Oct 28, 2025 | 6.45 | 6.50 | 6.33 | 6.33 | 6.33 | -2.01% | 770 |
| Oct 27, 2025 | 6.14 | 6.60 | 6.14 | 6.46 | 6.46 | 5.64% | 1,032 |