Kontron AG (FRA:KTN)
Germany flag Germany · Delayed Price · Currency is EUR
27.36
-0.20 (-0.73%)
Last updated: Sep 30, 2025, 5:35 PM CET

Kontron AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202527.5227.6827.1027.36--0.51%99,024
Sep 29, 202527.2227.5027.2227.5027.500.88%1,140
Sep 26, 202527.2627.3427.1427.2627.26-0.51%644
Sep 25, 202528.1828.1826.8627.4027.40-2.70%2,635
Sep 24, 202527.8828.3027.8828.1628.160.86%2,542
Sep 23, 202527.8428.2027.8427.9227.920.79%7,229
Sep 22, 202527.2027.7027.0427.7027.702.14%2,210
Sep 19, 202527.1027.3426.8027.1227.12-0.37%2,000
Sep 18, 202526.3427.5626.3427.2227.223.66%3,247
Sep 17, 202524.7826.5624.7826.2626.265.55%4,340
Sep 16, 202525.1825.1824.7024.8824.88-1.58%5,485
Sep 15, 202525.3425.6025.2425.2825.28-1.40%2,990
Sep 12, 202524.9825.6424.9625.6425.642.23%1,630
Sep 11, 202524.6025.0824.6025.0825.080.97%1,682
Sep 10, 202525.0225.0624.7624.8424.840.40%1,804
Sep 9, 202524.9625.2424.7224.7424.74-0.80%3,644
Sep 8, 202524.5224.9424.3824.9424.943.57%3,860
Sep 5, 202524.0024.3824.0024.0824.08-1,117
Sep 4, 202523.9224.1223.9224.0824.080.33%2,208
Sep 3, 202524.0224.0823.9824.0024.000.25%1,262
Sep 2, 202524.9824.9823.9023.9423.94-3.16%1,446
Sep 1, 202524.5024.7224.4424.7224.721.15%80
Aug 29, 202524.7825.2024.4424.4424.44-1.69%4,900
Aug 28, 202523.7224.9223.7224.8624.864.89%2,003
Aug 27, 202524.1024.1023.7023.7023.70-1.33%348
Aug 26, 202524.2224.2824.0224.0224.02-1.48%190
Aug 25, 202524.0824.3824.0024.3824.381.25%1,694
Aug 22, 202524.0424.1824.0424.0824.08-4,936
Aug 21, 202524.0424.1023.9024.0824.08-0.25%829
Aug 20, 202524.4824.4823.9624.1424.14-1.47%3,935
Aug 19, 202525.1025.1224.3424.5024.50-1.92%6,501
Aug 18, 202525.2025.2424.8624.9824.98-1.11%2,966
Aug 15, 202525.3025.4225.0425.2625.26-0.94%3,966
Aug 14, 202525.5025.5625.5025.5025.50-0.16%140
Aug 13, 202525.9225.9625.5025.5425.54-1.62%2,335
Aug 12, 202526.2026.2025.6225.9625.96-0.92%880
Aug 11, 202526.2026.2626.2026.2026.201.87%1,440
Aug 8, 202525.8826.0625.5625.7225.72-1.15%1,210
Aug 7, 202525.4426.1225.4426.0226.023.34%1,906
Aug 6, 202528.2828.4224.6825.1825.18-7.90%11,602
Aug 5, 202527.3227.6827.1027.3427.340.44%1,851
Aug 4, 202527.1427.5827.0027.2227.220.44%1,890
Aug 1, 202527.9828.2227.0027.1027.10-4.91%3,270
Jul 31, 202528.5628.9028.2228.5028.500.14%1,575
Jul 30, 202528.3028.8028.3028.4628.460.42%3,710
Jul 29, 202528.1228.5028.1228.3428.340.35%2,227
Jul 28, 202528.5228.8228.2428.2428.24-0.07%1,205
Jul 25, 202528.3428.4027.9028.2628.260.36%1,925
Jul 24, 202527.7628.3827.7628.1628.161.51%1,759
Jul 23, 202527.7427.7427.2027.7427.742.06%933