Kontron AG (FRA:KTN)
Germany · Delayed Price · Currency is EUR 25.08
+0.50 (2.03%)
At close: Jan 9, 2026
Kontron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 23.68 | 23.76 | 23.32 | 23.60 | 23.60 | -0.17% | 2,687 |
| Nov 13, 2025 | 23.68 | 23.80 | 23.60 | 23.64 | 23.64 | 1.55% | 820 |
| Nov 12, 2025 | 22.94 | 23.44 | 22.82 | 23.28 | 23.28 | 3.19% | 4,898 |
| Nov 11, 2025 | 22.90 | 22.90 | 22.56 | 22.56 | 22.56 | -1.40% | 1,035 |
| Nov 10, 2025 | 22.48 | 23.14 | 22.48 | 22.88 | 22.88 | 3.34% | 3,050 |
| Nov 7, 2025 | 21.92 | 22.34 | 21.86 | 22.14 | 22.14 | 0.18% | 2,116 |
| Nov 6, 2025 | 22.76 | 22.84 | 21.90 | 22.10 | 22.10 | -3.75% | 4,196 |
| Nov 5, 2025 | 21.98 | 22.96 | 21.78 | 22.96 | 22.96 | 7.69% | 3,821 |
| Nov 4, 2025 | 21.62 | 21.62 | 21.22 | 21.32 | 21.32 | -1.75% | 3,764 |
| Nov 3, 2025 | 22.88 | 22.88 | 21.70 | 21.70 | 21.70 | -4.82% | 2,982 |
| Oct 31, 2025 | 22.74 | 22.90 | 22.64 | 22.80 | 22.80 | -0.26% | 1,586 |
| Oct 30, 2025 | 22.46 | 23.28 | 22.46 | 22.86 | 22.86 | -0.26% | 6,149 |
| Oct 29, 2025 | 21.48 | 22.92 | 21.48 | 22.92 | 22.92 | 6.60% | 9,548 |
| Oct 28, 2025 | 24.74 | 24.74 | 21.18 | 21.50 | 21.50 | -13.72% | 17,633 |
| Oct 27, 2025 | 25.46 | 25.46 | 24.92 | 24.92 | 24.92 | -1.50% | 2,645 |