Kitron ASA (FRA:KP5)
Germany · Delayed Price · Currency is EUR 8.86
+0.09 (0.97%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:KP5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.76 | 8.77 | 8.76 | 8.77 | 8.77 | -0.40% | - |
| Apr 22, 2026 | 8.82 | 9.07 | 8.81 | 8.81 | 8.81 | -1.51% | 2 |
| Apr 21, 2026 | 9.24 | 9.24 | 8.94 | 8.94 | 8.94 | -3.61% | 512 |
| Apr 20, 2026 | 9.22 | 9.47 | 9.22 | 9.28 | 9.28 | -0.32% | 6 |
| Apr 17, 2026 | 9.06 | 9.31 | 9.06 | 9.31 | 9.31 | 3.56% | 1,643 |
| Apr 16, 2026 | 9.10 | 9.27 | 8.99 | 8.99 | 8.99 | 0.56% | 217 |
| Apr 15, 2026 | 8.74 | 8.94 | 8.74 | 8.94 | 8.94 | 1.94% | - |
| Apr 14, 2026 | 9.41 | 9.60 | 8.77 | 8.77 | 8.77 | -9.12% | 86 |
| Apr 13, 2026 | 9.19 | 9.65 | 9.19 | 9.65 | 9.65 | 3.93% | 600 |
| Apr 10, 2026 | 9.39 | 9.39 | 9.28 | 9.28 | 9.28 | 0.60% | - |
| Apr 9, 2026 | 8.72 | 9.23 | 8.72 | 9.23 | 9.23 | 5.61% | - |
| Apr 8, 2026 | 8.59 | 8.90 | 8.59 | 8.74 | 8.74 | 3.99% | 2 |
| Apr 7, 2026 | 8.56 | 8.56 | 8.40 | 8.40 | 8.40 | -2.10% | - |
| Apr 2, 2026 | 8.51 | 8.74 | 8.51 | 8.58 | 8.58 | -1.38% | 1,200 |
| Apr 1, 2026 | 8.54 | 8.70 | 8.54 | 8.70 | 8.70 | 4.32% | 35 |
| Mar 31, 2026 | 8.16 | 8.35 | 8.12 | 8.34 | 8.34 | 3.41% | 506 |
| Mar 30, 2026 | 7.97 | 8.07 | 7.97 | 8.07 | 8.07 | -6.11% | 180 |
| 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 |