Kitron ASA (FRA:KP5)
Germany · Delayed Price · Currency is EUR 7.91
-0.41 (-4.93%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:KP5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.13 | 8.13 | 7.91 | 7.91 | 7.91 | -4.93% | 721 |
| Oct 22, 2026 | 8.94 | 8.94 | 8.03 | 8.32 | 8.32 | -8.98% | 721 |
| Oct 21, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.77% | - |
| Oct 20, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.22% | - |
| Oct 19, 2026 | 9.31 | 9.31 | 9.09 | 9.09 | 9.09 | -1.73% | - |
| Oct 16, 2026 | 9.15 | 9.58 | 9.15 | 9.25 | 9.25 | 1.04% | 374 |
| Oct 15, 2026 | 9.49 | 9.53 | 9.14 | 9.15 | 9.15 | -5.96% | 590 |
| Oct 14, 2026 | 9.60 | 9.73 | 9.60 | 9.73 | 9.73 | 1.57% | 16 |
| Oct 13, 2026 | 9.72 | 9.72 | 9.58 | 9.58 | 9.58 | -1.44% | 200 |
| Oct 12, 2026 | 9.75 | 9.75 | 9.67 | 9.72 | 9.72 | 0.52% | 7 |
| Oct 9, 2026 | 9.64 | 9.71 | 9.64 | 9.67 | 9.67 | 0.31% | 200 |
| Oct 8, 2026 | 9.49 | 9.64 | 9.49 | 9.64 | 9.64 | -0.98% | 160 |
| Oct 7, 2026 | 9.78 | 9.78 | 9.74 | 9.74 | 9.74 | -2.55% | 20 |
| Oct 6, 2026 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 1.11% | 13 |
| Oct 5, 2026 | 9.56 | 9.88 | 9.56 | 9.88 | 9.88 | 3.02% | 1,200 |
| Oct 2, 2026 | 9.39 | 9.59 | 9.39 | 9.59 | 9.59 | 7.57% | - |
| Oct 1, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.83% | - |
| Sep 30, 2026 | 8.89 | 8.99 | 8.89 | 8.99 | 8.99 | 1.47% | 212 |
| Sep 29, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.34% | - |
| Sep 28, 2026 | 9.15 | 9.15 | 8.89 | 8.89 | 8.89 | -1.22% | 82 |
| Sep 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.28% | - |
| Sep 24, 2026 | 9.10 | 9.10 | 8.98 | 8.98 | 8.98 | -1.75% | - |
| Sep 23, 2026 | 8.83 | 9.35 | 8.83 | 9.14 | 9.14 | 3.40% | 500 |
| Sep 22, 2026 | 9.03 | 9.03 | 8.84 | 8.84 | 8.84 | -2.11% | - |
| Sep 21, 2026 | 9.04 | 9.19 | 9.03 | 9.03 | 9.03 | 0.17% | 10 |
| Sep 18, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% | - |
| Sep 17, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 2.97% | - |
| Sep 16, 2026 | 8.66 | 8.74 | 8.66 | 8.74 | 8.74 | 1.16% | - |
| Sep 15, 2026 | 8.63 | 8.68 | 8.63 | 8.64 | 8.64 | -0.29% | 67 |
| Sep 14, 2026 | 8.77 | 8.77 | 8.67 | 8.67 | 8.67 | -1.53% | - |
| Sep 11, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 2.27% | - |
| Sep 10, 2026 | 8.86 | 8.98 | 8.61 | 8.61 | 8.61 | -2.49% | 1,003 |
| Sep 9, 2026 | 8.75 | 8.83 | 8.75 | 8.83 | 8.83 | 0.80% | 2 |
| Sep 8, 2026 | 9.01 | 9.01 | 8.76 | 8.76 | 8.76 | -3.63% | 2 |
| Sep 7, 2026 | 8.98 | 9.09 | 8.98 | 9.09 | 9.09 | 2.60% | 102 |
| Sep 4, 2026 | 8.41 | 8.86 | 8.41 | 8.86 | 8.86 | 6.11% | - |
| Sep 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.36% | 15 |
| Sep 2, 2026 | 8.35 | 8.47 | 8.35 | 8.38 | 8.38 | -0.65% | 3,750 |
| Sep 1, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.06% | 1 |
| Aug 31, 2026 | 8.54 | 8.56 | 8.43 | 8.43 | 8.43 | -1.40% | 24 |
| Aug 28, 2026 | 8.46 | 8.55 | 8.46 | 8.55 | 8.55 | 1.06% | - |
| Aug 27, 2026 | 8.35 | 8.64 | 8.35 | 8.46 | 8.46 | 0.89% | 325 |
| Aug 26, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.15% | - |
| Aug 25, 2026 | 7.93 | 8.29 | 7.93 | 8.29 | 8.29 | 6.56% | 1,000 |
| Aug 24, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.13% | 450 |
| Aug 21, 2026 | 7.70 | 7.88 | 7.70 | 7.79 | 7.79 | -0.26% | 51 |
| Aug 20, 2026 | 7.75 | 7.81 | 7.73 | 7.81 | 7.81 | -3.34% | 234 |
| Aug 19, 2026 | 8.05 | 8.08 | 8.05 | 8.08 | 8.08 | -4.15% | 1 |
| Aug 18, 2026 | 8.47 | 8.47 | 8.43 | 8.43 | 8.43 | -0.88% | 2 |
| Aug 17, 2026 | 8.61 | 8.61 | 8.50 | 8.50 | 8.50 | -0.99% | 300 |