Kontron AG (FRA:KTN)
Germany · Delayed Price · Currency is EUR 23.38
+0.12 (0.52%)
At close: Jan 30, 2026
Kontron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.22 | 23.44 | 23.22 | 23.38 | 23.38 | 0.52% | 840 |
| Jan 29, 2026 | 23.42 | 23.42 | 23.22 | 23.26 | 23.26 | -0.94% | 650 |
| Jan 28, 2026 | 23.38 | 23.48 | 23.26 | 23.48 | 23.48 | -0.09% | 496 |
| Jan 27, 2026 | 23.54 | 23.66 | 23.30 | 23.50 | 23.50 | -0.25% | 4,940 |
| Jan 26, 2026 | 23.58 | 23.58 | 23.50 | 23.56 | 23.56 | -0.25% | 248 |
| Jan 23, 2026 | 23.90 | 24.00 | 23.62 | 23.62 | 23.62 | -1.67% | 882 |
| Jan 22, 2026 | 23.86 | 24.04 | 23.78 | 24.02 | 24.02 | 0.08% | 2,467 |
| Jan 21, 2026 | 23.06 | 24.00 | 22.94 | 24.00 | 24.00 | 2.48% | 2,345 |
| Jan 20, 2026 | 24.08 | 24.16 | 23.42 | 23.42 | 23.42 | -2.98% | 2,565 |
| Jan 19, 2026 | 24.36 | 24.36 | 24.00 | 24.14 | 24.14 | -3.44% | 1,990 |
| Jan 16, 2026 | 24.86 | 25.08 | 24.80 | 25.00 | 25.00 | 0.81% | 1,605 |
| Jan 15, 2026 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 0.40% | 1,250 |
| Jan 14, 2026 | 24.90 | 25.06 | 24.50 | 24.70 | 24.70 | -1.12% | 3,759 |
| Jan 13, 2026 | 24.50 | 24.98 | 24.44 | 24.98 | 24.98 | 1.96% | 8,237 |
| Jan 12, 2026 | 25.00 | 25.16 | 24.38 | 24.50 | 24.50 | -2.31% | 8,238 |
| Jan 9, 2026 | 24.56 | 25.30 | 24.56 | 25.08 | 25.08 | 2.03% | 2,150 |
| Jan 8, 2026 | 24.28 | 24.58 | 24.18 | 24.58 | 24.58 | 0.57% | 5,456 |
| Jan 7, 2026 | 24.64 | 24.70 | 24.20 | 24.44 | 24.44 | -1.13% | 6,110 |
| Jan 6, 2026 | 23.66 | 24.72 | 23.62 | 24.72 | 24.72 | 6.55% | 9,715 |
| Jan 5, 2026 | 23.52 | 23.82 | 23.20 | 23.20 | 23.20 | -0.68% | 5,356 |
| Jan 2, 2026 | 22.80 | 23.46 | 22.80 | 23.36 | 23.36 | 3.09% | 4,981 |
| Dec 30, 2025 | 22.60 | 22.66 | 22.60 | 22.66 | 22.66 | -0.09% | 400 |
| Dec 29, 2025 | 22.96 | 23.02 | 22.58 | 22.68 | 22.68 | 0.27% | 1,491 |
| Dec 23, 2025 | 22.60 | 22.80 | 22.38 | 22.62 | 22.62 | 0.27% | 1,130 |
| Dec 22, 2025 | 22.78 | 22.78 | 22.44 | 22.56 | 22.56 | -1.05% | 1,791 |
| Dec 19, 2025 | 22.46 | 23.00 | 22.46 | 22.80 | 22.80 | 0.88% | 1,520 |
| Dec 18, 2025 | 22.40 | 22.70 | 22.40 | 22.60 | 22.60 | 0.27% | 2,689 |
| Dec 17, 2025 | 22.46 | 22.68 | 22.46 | 22.54 | 22.54 | 0.27% | 345 |
| Dec 16, 2025 | 22.84 | 22.84 | 22.48 | 22.48 | 22.48 | -1.75% | 2,950 |
| Dec 15, 2025 | 22.72 | 22.88 | 22.64 | 22.88 | 22.88 | 0.09% | 4,210 |
| Dec 12, 2025 | 22.48 | 23.06 | 22.48 | 22.86 | 22.86 | 0.97% | 1,390 |
| Dec 11, 2025 | 21.82 | 22.64 | 21.68 | 22.64 | 22.64 | 4.24% | 2,998 |
| Dec 10, 2025 | 21.90 | 21.90 | 21.72 | 21.72 | 21.72 | -0.82% | 3,450 |
| Dec 9, 2025 | 22.02 | 22.20 | 21.88 | 21.90 | 21.90 | -1.08% | 720 |
| Dec 8, 2025 | 22.70 | 22.70 | 21.82 | 22.14 | 22.14 | -2.47% | 8,575 |
| Dec 5, 2025 | 22.72 | 22.72 | 22.52 | 22.70 | 22.70 | -0.35% | 5,689 |
| Dec 4, 2025 | 22.64 | 22.88 | 22.64 | 22.78 | 22.78 | 0.18% | 4,395 |
| Dec 3, 2025 | 23.12 | 23.12 | 22.54 | 22.74 | 22.74 | -0.09% | 1,530 |
| Dec 2, 2025 | 23.10 | 23.10 | 22.76 | 22.76 | 22.76 | -0.87% | 759 |
| Dec 1, 2025 | 24.16 | 24.16 | 22.68 | 22.96 | 22.96 | -3.77% | 1,536 |
| Nov 28, 2025 | 23.98 | 23.98 | 23.86 | 23.86 | 23.86 | -0.58% | 108 |
| Nov 27, 2025 | 23.62 | 24.00 | 23.62 | 24.00 | 24.00 | 2.48% | 877 |
| Nov 26, 2025 | 23.68 | 23.68 | 23.42 | 23.42 | 23.42 | -0.59% | 699 |
| Nov 25, 2025 | 23.22 | 23.56 | 23.18 | 23.56 | 23.56 | 3.33% | 185 |
| Nov 24, 2025 | 22.94 | 23.02 | 22.78 | 22.80 | 22.80 | 0.09% | 192 |
| Nov 21, 2025 | 22.84 | 23.20 | 22.60 | 22.78 | 22.78 | -0.78% | 3,794 |
| Nov 20, 2025 | 23.76 | 23.76 | 22.96 | 22.96 | 22.96 | -3.04% | 1,963 |
| Nov 19, 2025 | 23.26 | 23.70 | 23.26 | 23.68 | 23.68 | 2.60% | 1,128 |
| Nov 18, 2025 | 22.84 | 23.26 | 22.84 | 23.08 | 23.08 | 0.09% | 2,620 |
| Nov 17, 2025 | 23.48 | 23.74 | 22.88 | 23.06 | 23.06 | -2.29% | 1,804 |