Kontron AG (FRA:KTN)
Germany · Delayed Price · Currency is EUR 18.93
+0.93 (5.17%)
At close: Mar 27, 2026
FRA:KTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.25 | 19.14 | 18.16 | 18.93 | 18.93 | 5.17% | 8,917 |
| Mar 26, 2026 | 19.34 | 19.50 | 17.49 | 18.00 | 18.00 | -14.53% | 18,571 |
| Mar 25, 2026 | 19.45 | 21.24 | 19.45 | 21.06 | 21.06 | 7.18% | 5,200 |
| Mar 24, 2026 | 19.26 | 19.65 | 18.90 | 19.65 | 19.65 | 2.02% | 2,643 |
| Mar 23, 2026 | 19.14 | 19.62 | 19.04 | 19.26 | 19.26 | -0.93% | 2,771 |
| Mar 20, 2026 | 20.14 | 20.24 | 19.32 | 19.44 | 19.44 | -3.28% | 11,339 |
| Mar 19, 2026 | 21.24 | 21.26 | 17.08 | 20.10 | 20.10 | -6.25% | 15,504 |
| Mar 18, 2026 | 21.86 | 22.00 | 21.44 | 21.44 | 21.44 | -1.92% | 2,093 |
| Mar 17, 2026 | 21.62 | 21.86 | 21.62 | 21.86 | 21.86 | 0.74% | 300 |
| Mar 16, 2026 | 22.10 | 22.16 | 21.56 | 21.70 | 21.70 | -1.09% | 2,787 |
| Mar 13, 2026 | 22.40 | 22.42 | 21.80 | 21.94 | 21.94 | -2.49% | 1,760 |
| Mar 12, 2026 | 22.50 | 22.60 | 22.44 | 22.50 | 22.50 | -0.09% | 1,690 |
| Mar 11, 2026 | 22.84 | 22.84 | 22.40 | 22.52 | 22.52 | -1.92% | 1,973 |
| Mar 10, 2026 | 23.02 | 23.28 | 22.82 | 22.96 | 22.96 | 1.59% | 2,130 |
| Mar 9, 2026 | 22.66 | 22.78 | 22.42 | 22.60 | 22.60 | -2.25% | 1,850 |
| Mar 6, 2026 | 23.08 | 23.42 | 22.90 | 23.12 | 23.12 | 0.35% | 2,373 |
| Mar 5, 2026 | 22.48 | 23.50 | 22.48 | 23.04 | 23.04 | 2.40% | 1,343 |
| Mar 4, 2026 | 22.04 | 22.66 | 22.04 | 22.50 | 22.50 | -0.27% | 2,322 |
| Mar 3, 2026 | 22.70 | 22.70 | 22.12 | 22.56 | 22.56 | -1.23% | 3,565 |
| Mar 2, 2026 | 22.82 | 23.04 | 22.74 | 22.84 | 22.84 | -5.62% | 1,798 |
| Feb 27, 2026 | 23.48 | 24.28 | 23.48 | 24.20 | 24.20 | 3.51% | 402 |
| Feb 26, 2026 | 22.90 | 23.50 | 22.90 | 23.38 | 23.38 | 0.86% | 1,182 |
| Feb 25, 2026 | 23.38 | 23.44 | 23.08 | 23.18 | 23.18 | -0.77% | 2,131 |
| Feb 24, 2026 | 22.60 | 23.56 | 22.60 | 23.36 | 23.36 | 3.91% | 1,100 |
| Feb 23, 2026 | 23.28 | 23.28 | 22.48 | 22.48 | 22.48 | -3.35% | 755 |
| 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 |