Kitron ASA (LON:0F0J)
London · Delayed Price · Currency is GBP · Price in NOK 65.95
+4.13 (6.67%)
At close: Oct 23, 2025
Kitron ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 65.65 | 70.90 | 65.65 | 65.95 | 65.95 | 6.67% | 23,324 |
| Oct 22, 2025 | 61.60 | 61.82 | 61.53 | 61.82 | 61.82 | 0.98% | 9,702 |
| Oct 21, 2025 | 61.00 | 61.45 | 59.85 | 61.23 | 61.23 | 8.17% | 21,021 |
| Oct 20, 2025 | 56.70 | 61.00 | 56.25 | 56.60 | 56.60 | -0.61% | 24,997 |
| Oct 17, 2025 | 57.25 | 57.25 | 56.25 | 56.95 | 56.95 | -1.53% | 53,289 |
| Oct 16, 2025 | 57.35 | 57.84 | 57.30 | 57.84 | 57.84 | -0.37% | 41,690 |
| Oct 15, 2025 | 57.60 | 58.25 | 57.60 | 58.05 | 58.05 | 0.78% | 4,916 |
| Oct 14, 2025 | 58.05 | 58.50 | 57.60 | 57.60 | 57.60 | -0.20% | 54,935 |
| Oct 13, 2025 | 58.10 | 58.15 | 57.58 | 57.72 | 57.72 | -1.17% | 5,359 |
| Oct 10, 2025 | 58.55 | 58.55 | 58.40 | 58.40 | 58.40 | -1.35% | 1,136 |
| Oct 9, 2025 | 59.25 | 59.50 | 58.80 | 59.20 | 59.20 | 0.40% | 3,646 |
| Oct 8, 2025 | 59.55 | 59.55 | 58.96 | 58.96 | 58.96 | -1.49% | 3,003 |
| Oct 7, 2025 | 60.10 | 60.10 | 59.60 | 59.85 | 59.85 | 1.45% | 6,304 |
| Oct 6, 2025 | 59.50 | 59.60 | 58.75 | 59.00 | 59.00 | 0.21% | 51,029 |
| Oct 3, 2025 | 59.75 | 60.00 | 58.88 | 58.88 | 58.88 | -1.55% | 3,836 |
| Oct 2, 2025 | 59.45 | 59.90 | 59.18 | 59.80 | 59.80 | 1.47% | 37,400 |
| Oct 1, 2025 | 58.40 | 59.08 | 58.40 | 58.93 | 58.93 | 1.09% | 15,977 |
| Sep 30, 2025 | 57.75 | 58.40 | 57.75 | 58.30 | 58.30 | -0.70% | 288 |
| Sep 29, 2025 | 58.65 | 58.71 | 58.00 | 58.71 | 58.71 | -0.94% | 11,447 |
| Sep 26, 2025 | 59.33 | 59.53 | 58.98 | 59.27 | 59.27 | -0.72% | 49,636 |
| Sep 25, 2025 | 60.00 | 60.00 | 59.23 | 59.70 | 59.70 | -3.17% | 10,130 |
| Sep 24, 2025 | 61.93 | 61.93 | 60.40 | 61.65 | 61.65 | -0.34% | 3,759 |
| Sep 23, 2025 | 61.95 | 61.95 | 61.58 | 61.86 | 61.86 | -0.40% | 9,245 |
| Sep 22, 2025 | 61.70 | 62.40 | 61.70 | 62.11 | 62.11 | 1.65% | 88,682 |
| Sep 19, 2025 | 61.45 | 61.45 | 60.50 | 61.10 | 61.10 | 0.16% | 101,510 |
| Sep 18, 2025 | 61.60 | 61.60 | 60.90 | 61.00 | 61.00 | - | 8,194 |
| Sep 17, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -2.63% | 25,628 |
| Sep 16, 2025 | 63.10 | 63.10 | 61.85 | 62.65 | 62.65 | -1.17% | 10,418 |
| 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 |