Kitron ASA (FRA:KP5)
Germany · Delayed Price · Currency is EUR 10.16
+0.02 (0.20%)
Last updated: Jun 3, 2026, 4:49 PM CET
FRA:KP5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | - | - | - |
| Jun 2, 2026 | 10.28 | 10.28 | 10.12 | 10.14 | 10.14 | -1.65% | 21 |
| Jun 1, 2026 | 10.66 | 10.77 | 10.31 | 10.31 | 10.31 | -1.34% | 239 |
| May 29, 2026 | 10.45 | 10.65 | 10.45 | 10.45 | 10.45 | 0.29% | 850 |
| May 28, 2026 | 10.18 | 10.54 | 10.18 | 10.42 | 10.42 | 1.66% | 15 |
| May 27, 2026 | 10.55 | 10.55 | 10.25 | 10.25 | 10.25 | -1.91% | 10 |
| May 26, 2026 | 9.89 | 10.46 | 9.89 | 10.45 | 10.45 | 5.66% | 1,417 |
| May 25, 2026 | 10.10 | 10.10 | 9.82 | 9.89 | 9.89 | -0.55% | 1,500 |
| May 22, 2026 | 9.85 | 10.00 | 9.85 | 9.95 | 9.95 | 0.86% | 6 |
| May 21, 2026 | 10.03 | 10.03 | 9.86 | 9.86 | 9.86 | -1.69% | 4 |
| May 20, 2026 | 9.44 | 10.03 | 9.44 | 10.03 | 10.03 | 5.58% | - |
| May 19, 2026 | 9.57 | 9.57 | 9.50 | 9.50 | 9.50 | -0.78% | 2,100 |
| May 18, 2026 | 9.98 | 9.98 | 9.58 | 9.58 | 9.58 | -3.14% | 3,412 |
| May 15, 2026 | 9.78 | 9.89 | 9.78 | 9.89 | 9.89 | -1.54% | - |
| May 14, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% | 3 |
| May 13, 2026 | 9.94 | 10.06 | 9.94 | 10.06 | 10.06 | 2.13% | 7 |
| May 12, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 0.77% | 500 |
| May 11, 2026 | 9.86 | 9.86 | 9.78 | 9.78 | 9.78 | -0.46% | 250 |
| May 8, 2026 | 9.71 | 9.99 | 9.62 | 9.82 | 9.82 | -0.41% | 1,375 |
| May 7, 2026 | 9.61 | 9.86 | 9.61 | 9.86 | 9.86 | 2.55% | 325 |
| May 6, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.89% | - |
| May 5, 2026 | 9.56 | 9.61 | 9.50 | 9.53 | 9.53 | 4.15% | 212 |
| May 4, 2026 | 9.29 | 9.47 | 9.15 | 9.15 | 9.15 | 0.49% | 505 |
| Apr 30, 2026 | 9.08 | 9.11 | 9.08 | 9.11 | 9.11 | -2.46% | - |
| Apr 29, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.43% | - |
| Apr 28, 2026 | 9.33 | 9.33 | 9.30 | 9.30 | 9.30 | -0.54% | - |
| Apr 27, 2026 | 9.94 | 9.94 | 9.35 | 9.35 | 9.35 | 6.30% | 60 |
| Apr 24, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.79 | 0.97% | - |
| Apr 23, 2026 | 8.76 | 8.77 | 8.76 | 8.77 | 8.71 | -0.40% | - |
| Apr 22, 2026 | 8.82 | 9.07 | 8.81 | 8.81 | 8.74 | -1.51% | 2 |
| Apr 21, 2026 | 9.24 | 9.24 | 8.94 | 8.94 | 8.88 | -3.61% | 512 |
| Apr 20, 2026 | 9.22 | 9.47 | 9.22 | 9.28 | 9.21 | -0.32% | 6 |
| Apr 17, 2026 | 9.06 | 9.31 | 9.06 | 9.31 | 9.24 | 3.56% | 1,643 |
| Apr 16, 2026 | 9.10 | 9.27 | 8.99 | 8.99 | 8.92 | 0.56% | 217 |
| Apr 15, 2026 | 8.74 | 8.94 | 8.74 | 8.94 | 8.87 | 1.94% | - |
| Apr 14, 2026 | 9.41 | 9.60 | 8.77 | 8.77 | 8.70 | -9.12% | 86 |
| Apr 13, 2026 | 9.19 | 9.65 | 9.19 | 9.65 | 9.58 | 3.93% | 600 |
| Apr 10, 2026 | 9.39 | 9.39 | 9.28 | 9.28 | 9.21 | 0.60% | - |
| Apr 9, 2026 | 8.72 | 9.23 | 8.72 | 9.23 | 9.16 | 5.61% | - |
| Apr 8, 2026 | 8.59 | 8.90 | 8.59 | 8.74 | 8.67 | 3.99% | 2 |
| Apr 7, 2026 | 8.56 | 8.56 | 8.40 | 8.40 | 8.34 | -2.10% | - |
| Apr 2, 2026 | 8.51 | 8.74 | 8.51 | 8.58 | 8.52 | -1.38% | 1,200 |
| Apr 1, 2026 | 8.54 | 8.70 | 8.54 | 8.70 | 8.64 | 4.32% | 35 |
| Mar 31, 2026 | 8.16 | 8.35 | 8.12 | 8.34 | 8.28 | 3.41% | 506 |
| Mar 30, 2026 | 7.97 | 8.07 | 7.97 | 8.07 | 8.01 | -6.11% | 180 |
| Mar 27, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.53 | 2.14% | 30 |
| Mar 26, 2026 | 8.57 | 8.60 | 8.41 | 8.41 | 8.35 | -2.32% | 830 |
| Mar 25, 2026 | 8.49 | 8.77 | 8.49 | 8.61 | 8.55 | 1.41% | 103 |
| Mar 24, 2026 | 8.37 | 8.49 | 8.37 | 8.49 | 8.43 | 0.83% | - |
| Mar 23, 2026 | 8.35 | 8.42 | 8.25 | 8.42 | 8.36 | -0.41% | 1,436 |