Kitron ASA (FRA:KP5)
Germany · Delayed Price · Currency is EUR 8.38
+0.10 (1.15%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:KP5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 9.40 | 9.40 | 8.17 | 8.17 | 8.17 | -12.01% | 1,006 |
| Jul 9, 2026 | 9.08 | 9.29 | 9.08 | 9.29 | 9.29 | 4.80% | 107 |
| Jul 8, 2026 | 8.84 | 8.86 | 8.84 | 8.86 | 8.86 | -5.34% | 100 |
| Jul 7, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 2.35% | 12 |
| Jul 6, 2026 | 9.50 | 9.50 | 9.15 | 9.15 | 9.15 | -1.83% | 20 |
| Jul 3, 2026 | 9.24 | 9.39 | 9.24 | 9.32 | 9.32 | 0.49% | 150 |
| Jul 2, 2026 | 9.24 | 9.27 | 9.13 | 9.27 | 9.27 | -1.64% | 8 |
| Jul 1, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 2.28% | - |
| Jun 30, 2026 | 8.95 | 9.22 | 8.95 | 9.22 | 9.22 | 3.25% | 100 |
| Jun 29, 2026 | 8.74 | 9.11 | 8.74 | 8.93 | 8.93 | 2.70% | 1 |
| Jun 26, 2026 | 8.97 | 9.17 | 8.69 | 8.69 | 8.69 | -7.75% | 2 |
| Jun 25, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -2.18% | - |
| Jun 24, 2026 | 9.44 | 9.63 | 9.44 | 9.63 | 9.63 | -0.47% | 200 |
| Jun 23, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.77% | - |
| Jun 22, 2026 | 9.86 | 9.86 | 9.75 | 9.75 | 9.75 | -0.66% | 300 |
| Jun 19, 2026 | 9.57 | 9.82 | 9.57 | 9.82 | 9.82 | 2.19% | 36 |
| Jun 18, 2026 | 9.98 | 9.98 | 9.61 | 9.61 | 9.61 | -2.19% | 4 |