Kapsch TrafficCom AG (LON:0GTO)
London · Delayed Price · Currency is GBP · Price in EUR 4.050
-0.370 (-8.37%)
At close: Sep 22, 2026
LON:0GTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -8.37% | 1 |
| Sep 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.91% | 1 |
| Sep 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Aug 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.29% | - |
| Aug 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.71% | 1 |
| Aug 18, 2026 | 4.77 | 4.79 | 4.77 | 4.79 | 4.79 | 3.90% | 29 |
| Aug 7, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.07% | 658 |
| Aug 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.06% | 1,000 |
| Jul 31, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -7.65% | - |
| Jul 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jul 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.17% | 18 |
| Jul 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.39% | 501 |
| Jul 8, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.18% | 140 |
| Jul 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -7.61% | - |
| Jun 22, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | - |
| Jun 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% | 15 |
| Jun 16, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.36% | - |
| Jun 15, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.09% | 1 |
| Jun 12, 2026 | 5.34 | 5.48 | 5.34 | 5.48 | 5.48 | -0.36% | 2 |
| Jun 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.34% | - |
| May 20, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 4.87% | 279 |
| May 15, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.36% | 3 |
| May 14, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.07% | - |
| May 12, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 5.24% | 1 |
| May 5, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.37% | - |
| May 4, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.74% | 1 |
| Apr 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% | - |
| Apr 28, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.37% | - |
| Apr 20, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 3.41% | - |
| Apr 14, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.22% | - |
| Apr 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.75% | - |
| Apr 9, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.13% | - |
| Apr 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 2, 2026 | 5.30 | 5.30 | 5.12 | 5.30 | 5.30 | 3.92% | 2 |
| Mar 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Mar 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.96% | - |