Kontron AG (FRA:KTN)
Germany · Delayed Price · Currency is EUR 22.26
+0.18 (0.82%)
At close: Aug 26, 2026
FRA:KTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | - | -1.00% | - |
| Aug 25, 2026 | 21.86 | 22.14 | 21.86 | 22.08 | 22.08 | -0.09% | 1,470 |
| Aug 24, 2026 | 21.98 | 22.10 | 21.72 | 22.10 | 22.10 | 0.55% | 2,012 |
| Aug 21, 2026 | 21.86 | 21.98 | 21.86 | 21.98 | 21.98 | -0.36% | 408 |
| Aug 20, 2026 | 22.12 | 22.12 | 22.06 | 22.06 | 22.06 | -0.27% | 600 |
| Aug 19, 2026 | 21.74 | 22.30 | 21.74 | 22.12 | 22.12 | 2.22% | 509 |
| Aug 18, 2026 | 21.94 | 21.96 | 21.64 | 21.64 | 21.64 | -1.73% | 1,525 |
| Aug 17, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.18% | - |
| Aug 14, 2026 | 21.82 | 21.98 | 21.82 | 21.98 | 21.98 | 0.27% | 380 |
| Aug 13, 2026 | 21.76 | 21.92 | 21.60 | 21.92 | 21.92 | -0.09% | 3,410 |
| Aug 12, 2026 | 21.86 | 22.10 | 21.50 | 21.94 | 21.94 | -0.54% | 3,500 |
| Aug 11, 2026 | 22.00 | 22.06 | 21.60 | 22.06 | 22.06 | -0.27% | 2,100 |
| Aug 10, 2026 | 21.78 | 22.12 | 21.70 | 22.12 | 22.12 | 1.00% | 2,523 |
| Aug 7, 2026 | 21.32 | 21.90 | 21.32 | 21.90 | 21.90 | 2.24% | 1,150 |
| Aug 6, 2026 | 20.90 | 22.68 | 20.90 | 21.42 | 21.42 | 4.90% | 2,769 |
| Aug 5, 2026 | 20.52 | 20.52 | 20.20 | 20.42 | 20.42 | -0.97% | 2,090 |
| Aug 4, 2026 | 20.92 | 21.18 | 20.54 | 20.62 | 20.62 | -2.83% | 2,503 |
| Aug 3, 2026 | 22.52 | 22.52 | 21.12 | 21.22 | 21.22 | -6.35% | 9,240 |
| Jul 31, 2026 | 23.56 | 23.56 | 22.42 | 22.66 | 22.66 | -3.16% | 694 |
| Jul 30, 2026 | 23.68 | 23.68 | 23.40 | 23.40 | 23.40 | -1.10% | 1,452 |
| Jul 29, 2026 | 23.94 | 24.44 | 23.50 | 23.66 | 23.66 | -1.00% | 1,765 |
| Jul 28, 2026 | 23.40 | 24.20 | 23.30 | 23.90 | 23.90 | 0.84% | 5,520 |
| Jul 27, 2026 | 22.72 | 23.70 | 22.72 | 23.70 | 23.70 | 3.58% | 3,050 |
| Jul 24, 2026 | 22.82 | 22.88 | 22.72 | 22.88 | 22.88 | -0.69% | 1,340 |
| Jul 23, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - | - |
| Jul 22, 2026 | 23.06 | 23.06 | 23.04 | 23.04 | 23.04 | 0.09% | 200 |
| Jul 21, 2026 | 22.88 | 23.02 | 22.88 | 23.02 | 23.02 | 0.70% | 500 |
| Jul 20, 2026 | 23.00 | 23.00 | 22.86 | 22.86 | 22.86 | -0.78% | 889 |
| Jul 17, 2026 | 22.96 | 23.04 | 22.96 | 23.04 | 23.04 | 0.35% | 720 |
| Jul 16, 2026 | 22.98 | 22.98 | 22.96 | 22.96 | 22.96 | - | 790 |
| Jul 15, 2026 | 23.04 | 23.04 | 22.96 | 22.96 | 22.96 | 0.26% | 240 |
| Jul 14, 2026 | 22.90 | 23.00 | 22.90 | 22.90 | 22.90 | - | 552 |
| Jul 13, 2026 | 23.02 | 23.12 | 22.90 | 22.90 | 22.90 | -0.69% | 161 |
| Jul 10, 2026 | 22.98 | 23.12 | 22.98 | 23.06 | 23.06 | 0.09% | 1,286 |
| Jul 9, 2026 | 23.12 | 23.12 | 23.04 | 23.04 | 23.04 | -0.26% | 1,890 |
| Jul 8, 2026 | 22.84 | 23.10 | 22.84 | 23.10 | 23.10 | 0.43% | 2,600 |
| Jul 7, 2026 | 23.10 | 23.10 | 22.98 | 23.00 | 23.00 | -0.35% | 150 |
| Jul 6, 2026 | 23.30 | 23.30 | 23.00 | 23.08 | 23.08 | -0.69% | 135 |
| Jul 3, 2026 | 23.34 | 23.34 | 23.24 | 23.24 | 23.24 | -0.43% | 420 |
| Jul 2, 2026 | 23.30 | 23.42 | 23.30 | 23.34 | 23.34 | 0.17% | 305 |
| Jul 1, 2026 | 23.14 | 23.48 | 23.14 | 23.30 | 23.30 | 0.60% | 12,611 |
| Jun 30, 2026 | 23.14 | 23.16 | 23.00 | 23.16 | 23.16 | 0.61% | 1,107 |
| Jun 29, 2026 | 23.36 | 23.36 | 22.98 | 23.02 | 23.02 | -0.78% | 2,670 |
| Jun 26, 2026 | 23.22 | 23.22 | 23.20 | 23.20 | 23.20 | -0.43% | 30 |
| Jun 25, 2026 | 23.20 | 23.36 | 23.20 | 23.30 | 23.30 | - | 10,400 |
| Jun 24, 2026 | 23.38 | 23.38 | 23.30 | 23.30 | 23.30 | -0.51% | 600 |
| Jun 23, 2026 | 23.42 | 23.52 | 23.42 | 23.42 | 23.42 | -0.85% | 1,100 |
| Jun 22, 2026 | 23.46 | 23.62 | 23.46 | 23.62 | 23.62 | 0.08% | 20 |
| Jun 19, 2026 | 23.44 | 23.60 | 23.44 | 23.60 | 23.60 | 0.68% | 135 |
| Jun 18, 2026 | 23.60 | 23.60 | 23.42 | 23.44 | 23.44 | - | 1,550 |