Kontron AG (FRA:KTN)
Germany flag Germany · Delayed Price · Currency is EUR
25.52
+0.02 (0.08%)
At close: Oct 23, 2025

Kontron AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202525.3825.3825.3225.3225.32-1.71%100
Oct 22, 202525.7625.7625.7625.7625.76-0.16%1,780
Oct 21, 202525.8826.1025.8025.8025.80-0.69%1,780
Oct 20, 202525.3425.9825.3425.9825.982.69%1,260
Oct 17, 202525.6025.6025.2025.3025.30-2.84%1,948
Oct 16, 202525.3426.0425.3426.0426.041.88%1,452
Oct 15, 202525.4025.5625.1625.5625.56-0.23%170
Oct 14, 202525.4825.6224.9825.6225.620.39%2,200
Oct 13, 202525.5825.8825.2025.5225.52-1.39%2,312
Oct 10, 202526.5626.5625.8825.8825.88-2.41%950
Oct 9, 202526.7027.5026.3026.5226.52-0.53%2,853
Oct 8, 202526.6026.8026.6026.6626.660.53%452
Oct 7, 202526.6226.6226.4826.5226.52-1.04%1,160
Oct 6, 202526.3026.8026.3026.8026.801.59%959
Oct 3, 202526.8626.8626.1626.3826.38-0.83%1,770
Oct 2, 202526.9827.1426.6026.6026.60-2.13%3,885
Oct 1, 202527.6027.6026.8027.1827.18-0.07%2,099
Sep 30, 202527.5427.7027.2027.2027.20-1.09%1,261
Sep 29, 202527.2227.5027.2227.5027.500.88%1,140
Sep 26, 202527.2627.3427.1427.2627.26-0.51%644
Sep 25, 202528.1828.1826.8627.4027.40-2.70%12,195
Sep 24, 202527.8828.3027.8828.1628.160.86%11,411
Sep 23, 202527.8428.2027.8427.9227.920.79%7,229
Sep 22, 202527.2027.7027.0427.7027.702.14%2,210
Sep 19, 202527.1027.3426.8027.1227.12-0.37%2,000
Sep 18, 202526.3427.5626.3427.2227.223.66%3,247
Sep 17, 202524.7826.5624.7826.2626.265.55%4,340
Sep 16, 202525.1825.1824.7024.8824.88-1.58%5,485
Sep 15, 202525.3425.6025.2425.2825.28-1.40%2,990
Sep 12, 202524.9825.6424.9625.6425.642.23%1,630
Sep 11, 202524.6025.0824.6025.0825.080.97%1,682
Sep 10, 202525.0225.0624.7624.8424.840.40%1,804
Sep 9, 202524.9625.2424.7224.7424.74-0.80%3,644
Sep 8, 202524.5224.9424.3824.9424.943.57%3,860
Sep 5, 202524.0024.3824.0024.0824.08-1,117
Sep 4, 202523.9224.1223.9224.0824.080.33%2,208
Sep 3, 202524.0224.0823.9824.0024.000.25%1,262
Sep 2, 202524.9824.9823.9023.9423.94-3.16%1,446
Sep 1, 202524.5024.7224.4424.7224.721.15%80
Aug 29, 202524.7825.2024.4424.4424.44-1.69%4,900
Aug 28, 202523.7224.9223.7224.8624.864.89%2,003
Aug 27, 202524.1024.1023.7023.7023.70-1.33%348
Aug 26, 202524.2224.2824.0224.0224.02-1.48%190
Aug 25, 202524.0824.3824.0024.3824.381.25%1,694
Aug 22, 202524.0424.1824.0424.0824.08-4,936
Aug 21, 202524.0424.1023.9024.0824.08-0.25%829
Aug 20, 202524.4824.4823.9624.1424.14-1.47%3,935
Aug 19, 202525.1025.1224.3424.5024.50-1.92%6,501
Aug 18, 202525.2025.2424.8624.9824.98-1.11%2,966
Aug 15, 202525.3025.4225.0425.2625.26-0.94%3,966