Kitron ASA (FRA:KP5)
Germany · Delayed Price · Currency is EUR 9.01
+0.01 (0.11%)
At close: Sep 18, 2026
FRA:KP5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 8.53 | 8.59 | 8.53 | 8.59 | 8.59 | -0.92% | 101 |
| Aug 13, 2026 | 8.55 | 8.67 | 8.55 | 8.67 | 8.67 | - | 243 |
| Aug 12, 2026 | 8.33 | 8.67 | 8.33 | 8.67 | 8.67 | 4.15% | 26 |
| Aug 11, 2026 | 8.09 | 8.32 | 8.09 | 8.32 | 8.32 | 2.91% | 100 |
| Aug 10, 2026 | 8.01 | 8.29 | 8.01 | 8.09 | 8.09 | -1.46% | 24 |
| Aug 7, 2026 | 7.94 | 8.21 | 7.94 | 8.21 | 8.21 | 1.11% | 65 |
| Aug 6, 2026 | 8.03 | 8.12 | 8.03 | 8.12 | 8.12 | -0.37% | 2 |
| Aug 5, 2026 | 7.81 | 8.15 | 7.81 | 8.15 | 8.15 | 4.49% | 10 |
| Aug 4, 2026 | 7.68 | 8.02 | 7.68 | 7.80 | 7.80 | -1.08% | 252 |
| Aug 3, 2026 | 8.10 | 8.10 | 7.88 | 7.88 | 7.88 | -0.06% | 61 |
| Jul 31, 2026 | 8.02 | 8.03 | 7.89 | 7.89 | 7.89 | -1.13% | 168 |
| Jul 30, 2026 | 7.73 | 7.98 | 7.72 | 7.98 | 7.98 | 1.33% | 410 |
| Jul 29, 2026 | 7.72 | 7.87 | 7.72 | 7.87 | 7.87 | -0.82% | 1,102 |
| Jul 28, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -2.10% | - |
| Jul 27, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.76% | 10 |
| Jul 24, 2026 | 8.00 | 8.00 | 7.97 | 7.97 | 7.97 | 0.82% | - |
| Jul 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.35% | - |
| Jul 22, 2026 | 7.77 | 8.09 | 7.77 | 8.09 | 8.09 | 3.72% | 674 |
| Jul 21, 2026 | 7.58 | 7.80 | 7.58 | 7.80 | 7.80 | 3.72% | 166 |
| Jul 20, 2026 | 7.47 | 7.52 | 7.47 | 7.52 | 7.52 | 3.08% | 34 |
| Jul 17, 2026 | 7.30 | 7.47 | 7.30 | 7.30 | 7.30 | -1.75% | 502 |
| Jul 16, 2026 | 7.46 | 7.53 | 7.43 | 7.43 | 7.43 | 0.07% | 51 |
| Jul 15, 2026 | 7.86 | 7.86 | 7.42 | 7.42 | 7.42 | -4.99% | 3,221 |
| Jul 14, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.13% | - |
| Jul 13, 2026 | 8.09 | 8.09 | 7.80 | 7.80 | 7.80 | -4.53% | 3,006 |