IST:KONTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.40	32.38	29.92	31.04	-	2.24%	86,175,910
Dec 4, 2025	31.30	31.32	30.30	30.36	30.36	-1.17%	42,452,040
Dec 3, 2025	32.32	32.76	30.58	30.72	30.72	-4.77%	50,330,830
Dec 2, 2025	33.26	33.60	32.00	32.26	32.26	-3.01%	36,045,540
Dec 1, 2025	33.70	34.28	33.12	33.26	33.26	-0.42%	56,748,170
Nov 28, 2025	33.80	34.50	32.90	33.40	33.40	-2.91%	66,850,244
Nov 27, 2025	32.20	35.32	31.66	34.40	34.40	7.10%	166,858,600
Nov 26, 2025	34.30	35.08	32.08	32.12	32.12	-6.08%	58,906,650
Nov 25, 2025	36.78	36.78	32.16	34.20	34.20	2.27%	209,359,100
Nov 24, 2025	33.44	33.44	33.44	33.44	33.44	10.00%	3,970,594
Nov 21, 2025	27.64	30.40	27.54	30.40	30.40	9.99%	50,765,770
Nov 20, 2025	27.28	28.22	27.24	27.64	27.64	2.45%	28,378,160
Nov 19, 2025	27.12	27.64	26.92	26.98	26.98	-0.07%	16,250,800
Nov 18, 2025	27.34	27.56	26.80	27.00	27.00	-1.60%	14,091,330
Nov 17, 2025	26.74	27.88	26.74	27.44	27.44	3.39%	24,539,450
Nov 14, 2025	27.28	27.30	26.50	26.54	26.54	-2.57%	13,475,480
Nov 13, 2025	27.70	28.02	26.94	27.24	27.24	-0.80%	19,598,820
Nov 12, 2025	27.98	28.34	27.10	27.46	27.46	-0.51%	24,147,750
Nov 11, 2025	28.40	28.60	26.92	27.60	27.60	-7.38%	37,329,290
Nov 10, 2025	29.98	30.62	29.72	29.80	29.80	-0.33%	24,462,210
Nov 7, 2025	31.10	31.34	29.56	29.90	29.90	-3.55%	24,379,100
Nov 6, 2025	32.26	32.44	30.82	31.00	31.00	-3.13%	29,872,290
Nov 5, 2025	32.02	32.44	31.36	32.00	32.00	0.69%	58,775,050
Nov 4, 2025	32.78	32.86	31.24	31.78	31.78	-0.06%	48,476,550
Nov 3, 2025	31.44	34.20	31.28	31.80	31.80	0.95%	99,286,650
Oct 31, 2025	28.72	31.50	28.46	31.50	31.50	9.99%	78,368,570
Oct 30, 2025	28.46	29.10	28.42	28.64	28.64	0.99%	34,433,830
Oct 28, 2025	28.92	28.92	28.36	28.36	28.36	-2.14%	7,840,566
Oct 27, 2025	29.98	30.40	28.56	28.98	28.98	-2.62%	27,280,960
Oct 24, 2025	29.10	30.28	29.04	29.76	29.76	2.62%	33,092,840
Oct 23, 2025	28.64	30.10	28.26	29.00	29.00	1.40%	49,061,870
Oct 22, 2025	29.36	29.44	28.58	28.60	28.60	-1.99%	26,637,920
Oct 21, 2025	30.40	30.42	29.08	29.18	29.18	-2.21%	24,897,940
Oct 20, 2025	29.76	30.30	29.06	29.84	29.84	1.36%	28,216,580
Oct 17, 2025	30.34	30.36	28.92	29.44	29.44	-3.35%	31,096,720
Oct 16, 2025	31.64	31.68	30.34	30.46	30.46	-2.68%	36,890,410
Oct 15, 2025	32.54	33.38	31.30	31.30	31.30	-3.22%	48,637,970
Oct 14, 2025	33.90	34.70	32.22	32.34	32.34	-	139,033,900
Oct 13, 2025	29.60	32.34	29.60	32.34	32.34	10.00%	86,608,130
Oct 10, 2025	30.08	31.08	29.40	29.40	29.40	-2.00%	44,715,240
Oct 9, 2025	30.52	31.14	29.54	30.00	30.00	0.13%	33,870,840
Oct 8, 2025	30.28	31.48	29.80	29.96	29.96	-0.86%	59,268,440
Oct 7, 2025	32.24	32.60	30.20	30.22	30.22	-6.15%	36,755,140
Oct 6, 2025	33.00	33.14	31.40	32.20	32.20	-1.23%	36,494,510
Oct 3, 2025	34.62	35.20	32.56	32.60	32.60	-5.34%	47,469,650
Oct 2, 2025	33.40	36.12	32.66	34.44	34.44	2.81%	98,606,080
Oct 1, 2025	36.50	36.60	32.78	33.50	33.50	-7.87%	74,857,730
Sep 30, 2025	36.70	37.24	35.72	36.36	36.36	-0.44%	42,475,480
Sep 29, 2025	37.08	38.34	35.98	36.52	36.52	-0.76%	71,809,180
Sep 26, 2025	36.20	37.98	36.20	36.80	36.80	1.94%	89,549,510