Kontron AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	23.20	23.30	23.20	23.26	23.26	-0.34%	1,543
Feb 19, 2026	23.54	23.54	23.34	23.34	23.34	-0.68%	2,022
Feb 18, 2026	23.82	24.06	23.50	23.50	23.50	-1.59%	1,200
Feb 17, 2026	23.68	23.92	23.50	23.88	23.88	1.02%	2,602
Feb 16, 2026	23.56	24.38	23.56	23.64	23.64	1.20%	8,545
Feb 13, 2026	23.00	23.56	23.00	23.36	23.36	1.57%	2,515
Feb 12, 2026	23.04	23.36	22.82	23.00	23.00	-1.20%	1,423
Feb 11, 2026	23.24	23.32	22.84	23.28	23.28	0.09%	1,717
Feb 10, 2026	22.10	23.26	21.98	23.26	23.26	5.25%	1,823
Feb 9, 2026	21.92	22.28	21.80	22.10	22.10	1.28%	2,968
Feb 6, 2026	22.30	22.30	21.78	21.82	21.82	-3.11%	1,702
Feb 5, 2026	22.32	22.58	22.12	22.52	22.52	0.99%	10,078
Feb 4, 2026	22.48	22.48	21.64	22.30	22.30	-0.27%	2,517
Feb 3, 2026	23.58	23.58	22.26	22.36	22.36	-5.25%	2,007
Feb 2, 2026	23.24	23.62	23.20	23.60	23.60	0.94%	4,165
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