Kontron AG (FRA:KTN)
Germany · Delayed Price · Currency is EUR 23.86
-0.14 (-0.58%)
At close: Nov 28, 2025
Kontron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 25.46 | 25.58 | 25.30 | 25.30 | 25.30 | -0.08% | 311 |
| Oct 23, 2025 | 25.38 | 25.38 | 25.32 | 25.32 | 25.32 | -1.71% | 100 |
| Oct 22, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.16% | - |
| Oct 21, 2025 | 25.88 | 26.10 | 25.80 | 25.80 | 25.80 | -0.69% | 1,780 |
| Oct 20, 2025 | 25.34 | 25.98 | 25.34 | 25.98 | 25.98 | 2.69% | 1,260 |
| Oct 17, 2025 | 25.60 | 25.60 | 25.20 | 25.30 | 25.30 | -2.84% | 1,948 |
| Oct 16, 2025 | 25.34 | 26.04 | 25.34 | 26.04 | 26.04 | 1.88% | 1,452 |
| Oct 15, 2025 | 25.40 | 25.56 | 25.16 | 25.56 | 25.56 | -0.23% | 170 |
| Oct 14, 2025 | 25.48 | 25.62 | 24.98 | 25.62 | 25.62 | 0.39% | 2,200 |
| Oct 13, 2025 | 25.58 | 25.88 | 25.20 | 25.52 | 25.52 | -1.39% | 2,312 |
| Oct 10, 2025 | 26.56 | 26.56 | 25.88 | 25.88 | 25.88 | -2.41% | 950 |
| Oct 9, 2025 | 26.70 | 27.50 | 26.30 | 26.52 | 26.52 | -0.53% | 2,853 |
| Oct 8, 2025 | 26.60 | 26.80 | 26.60 | 26.66 | 26.66 | 0.53% | 452 |
| Oct 7, 2025 | 26.62 | 26.62 | 26.48 | 26.52 | 26.52 | -1.04% | 1,160 |
| Oct 6, 2025 | 26.30 | 26.80 | 26.30 | 26.80 | 26.80 | 1.59% | 959 |
| Oct 3, 2025 | 26.86 | 26.86 | 26.16 | 26.38 | 26.38 | -0.83% | 1,770 |
| Oct 2, 2025 | 26.98 | 27.14 | 26.60 | 26.60 | 26.60 | -2.13% | 3,885 |
| Oct 1, 2025 | 27.60 | 27.60 | 26.80 | 27.18 | 27.18 | -0.07% | 2,099 |
| Sep 30, 2025 | 27.54 | 27.70 | 27.20 | 27.20 | 27.20 | -1.09% | 1,261 |
| Sep 29, 2025 | 27.22 | 27.50 | 27.22 | 27.50 | 27.50 | 0.88% | 1,140 |
| Sep 26, 2025 | 27.26 | 27.34 | 27.14 | 27.26 | 27.26 | -0.51% | 644 |
| Sep 25, 2025 | 28.18 | 28.18 | 26.86 | 27.40 | 27.40 | -2.70% | 2,635 |
| Sep 24, 2025 | 27.88 | 28.30 | 27.88 | 28.16 | 28.16 | 0.86% | 2,542 |
| Sep 23, 2025 | 27.84 | 28.20 | 27.84 | 27.92 | 27.92 | 0.79% | 7,229 |