Kitron ASA (LON:0F0J)
London · Delayed Price · Currency is GBP · Price in NOK 63.39
+1.11 (1.78%)
At close: Sep 15, 2025
Kitron ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 62.73 | 63.70 | 62.65 | 63.39 | 63.39 | 1.78% | 4,740 |
| Sep 12, 2025 | 62.30 | 62.90 | 61.50 | 62.28 | 62.28 | 0.76% | 4,028 |
| Sep 11, 2025 | 61.20 | 62.55 | 61.20 | 61.81 | 61.81 | 2.46% | 5,130 |
| Sep 10, 2025 | 58.95 | 61.10 | 58.95 | 60.33 | 60.33 | 2.70% | 31,868 |
| Sep 9, 2025 | 58.73 | 59.15 | 58.30 | 58.74 | 58.74 | 0.07% | 38,822 |
| Sep 8, 2025 | 58.75 | 59.10 | 58.45 | 58.70 | 58.70 | 0.79% | 7,147 |
| Sep 5, 2025 | 58.20 | 58.28 | 57.78 | 58.24 | 58.24 | 2.90% | 1,592 |
| Sep 4, 2025 | 56.50 | 56.95 | 56.25 | 56.60 | 56.60 | -1.48% | 3,334 |
| Sep 3, 2025 | 57.70 | 57.80 | 56.45 | 57.45 | 57.45 | 1.14% | 3,615 |
| Sep 2, 2025 | 58.45 | 58.45 | 56.70 | 56.80 | 56.80 | -2.24% | 63,185 |
| Sep 1, 2025 | 58.13 | 58.13 | 57.80 | 58.10 | 58.10 | -1.19% | 1,449 |
| Aug 29, 2025 | 57.65 | 59.15 | 57.65 | 58.80 | 58.80 | 2.89% | 13,058 |
| Aug 28, 2025 | 56.68 | 57.50 | 56.60 | 57.15 | 57.15 | 0.79% | 17,906 |
| Aug 27, 2025 | 56.55 | 56.90 | 56.35 | 56.70 | 56.70 | 0.80% | 14,816 |
| Aug 26, 2025 | 56.15 | 57.20 | 55.80 | 56.25 | 56.25 | -0.71% | 4,138 |
| Aug 25, 2025 | 57.30 | 57.30 | 56.35 | 56.65 | 56.65 | -0.10% | 10,577 |
| Aug 22, 2025 | 57.00 | 57.40 | 56.20 | 56.71 | 56.71 | -0.98% | 49,989 |
| Aug 21, 2025 | 57.10 | 57.70 | 57.10 | 57.27 | 57.27 | 0.91% | 23,513 |
| Aug 20, 2025 | 56.10 | 57.05 | 56.10 | 56.75 | 56.75 | -1.40% | 27,002 |
| Aug 19, 2025 | 60.95 | 60.95 | 56.70 | 57.56 | 57.56 | -4.64% | 47,380 |
| Aug 18, 2025 | 59.55 | 61.35 | 59.55 | 60.36 | 60.36 | 0.27% | 3,156 |
| Aug 15, 2025 | 60.80 | 60.80 | 60.10 | 60.19 | 60.19 | -0.99% | 35,750 |
| Aug 14, 2025 | 60.90 | 61.45 | 60.79 | 60.79 | 60.79 | -0.57% | 9,028 |
| Aug 13, 2025 | 60.95 | 61.50 | 60.20 | 61.14 | 61.14 | 0.76% | 1,594 |
| Aug 12, 2025 | 60.35 | 60.90 | 60.30 | 60.68 | 60.68 | 1.54% | 7,750 |
| Aug 11, 2025 | 60.00 | 60.40 | 58.75 | 59.76 | 59.76 | -2.62% | 17,739 |
| Aug 8, 2025 | 61.60 | 61.90 | 61.30 | 61.36 | 61.36 | 0.12% | 6,557 |
| Aug 7, 2025 | 61.40 | 61.75 | 60.50 | 61.29 | 61.29 | -0.27% | 8,838 |
| Aug 6, 2025 | 61.70 | 61.75 | 61.25 | 61.45 | 61.45 | -1.51% | 5,562 |
| Aug 5, 2025 | 62.15 | 63.00 | 61.93 | 62.39 | 62.39 | -0.17% | 9,267 |
| Aug 4, 2025 | 63.00 | 63.35 | 62.00 | 62.50 | 62.50 | -0.06% | 9,529 |
| Aug 1, 2025 | 62.90 | 63.03 | 62.15 | 62.54 | 62.54 | -0.89% | 17,219 |
| Jul 31, 2025 | 63.18 | 63.30 | 62.40 | 63.10 | 63.10 | 2.17% | 15,330 |
| Jul 30, 2025 | 61.70 | 62.00 | 61.60 | 61.76 | 61.76 | 0.16% | 3,017 |
| Jul 29, 2025 | 61.15 | 62.10 | 61.15 | 61.66 | 61.66 | 0.16% | 6,474 |
| Jul 28, 2025 | 61.40 | 61.82 | 61.20 | 61.56 | 61.56 | -0.95% | 16,053 |
| Jul 25, 2025 | 61.60 | 62.30 | 60.80 | 62.15 | 62.15 | -2.12% | 40,806 |
| Jul 24, 2025 | 62.80 | 63.50 | 61.95 | 63.50 | 63.50 | 0.84% | 11,124 |
| Jul 23, 2025 | 64.25 | 64.25 | 62.70 | 62.97 | 62.97 | -2.82% | 98,647 |
| Jul 22, 2025 | 65.20 | 65.20 | 64.10 | 64.80 | 64.80 | -1.37% | 40,010 |
| Jul 21, 2025 | 66.85 | 66.85 | 65.25 | 65.70 | 65.70 | -0.98% | 12,657 |
| Jul 18, 2025 | 66.80 | 66.95 | 66.10 | 66.35 | 66.35 | 1.38% | 28,909 |
| Jul 17, 2025 | 65.60 | 66.60 | 65.35 | 65.45 | 65.45 | -1.66% | 13,076 |
| Jul 16, 2025 | 67.00 | 67.00 | 65.70 | 66.56 | 66.56 | -0.31% | 45,781 |
| Jul 15, 2025 | 67.65 | 67.65 | 66.40 | 66.77 | 66.77 | -0.13% | 49,289 |
| Jul 14, 2025 | 60.53 | 66.85 | 60.35 | 66.85 | 66.85 | 13.47% | 137,917 |
| Jul 11, 2025 | 59.00 | 60.95 | 57.25 | 58.91 | 58.91 | -2.77% | 63,770 |
| Jul 10, 2025 | 61.10 | 61.25 | 60.45 | 60.59 | 60.59 | -0.58% | 31,579 |
| Jul 9, 2025 | 60.98 | 61.45 | 60.25 | 60.94 | 60.94 | -0.60% | 51,780 |
| Jul 8, 2025 | 61.40 | 62.00 | 60.85 | 61.31 | 61.31 | -0.87% | 13,560 |