Kontron AG (LON:0L9J)
London · Delayed Price · Currency is GBP · Price in EUR 25.06
+0.13 (0.51%)
At close: Sep 12, 2025
Kontron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 25.47 | 25.60 | 25.02 | 25.34 | 25.34 | 1.12% | 11,175 |
| Sep 12, 2025 | 24.92 | 25.54 | 24.88 | 25.06 | 25.06 | 0.51% | 8,744 |
| Sep 11, 2025 | 24.65 | 25.14 | 24.60 | 24.93 | 24.93 | 0.31% | 14,405 |
| Sep 10, 2025 | 24.84 | 25.16 | 24.70 | 24.85 | 24.85 | 0.27% | 2,576 |
| Sep 9, 2025 | 25.08 | 25.24 | 24.68 | 24.78 | 24.78 | -0.11% | 9,080 |
| Sep 8, 2025 | 24.36 | 24.96 | 24.30 | 24.81 | 24.81 | 2.19% | 8,182 |
| Sep 5, 2025 | 24.14 | 24.62 | 24.08 | 24.28 | 24.28 | 0.96% | 3,419 |
| Sep 4, 2025 | 23.97 | 24.12 | 23.90 | 24.05 | 24.05 | 0.54% | 8,497 |
| Sep 3, 2025 | 24.02 | 24.32 | 23.76 | 23.92 | 23.92 | -0.08% | 8,228 |
| Sep 2, 2025 | 24.61 | 24.62 | 23.80 | 23.94 | 23.94 | -1.56% | 11,895 |
| Sep 1, 2025 | 24.47 | 24.68 | 24.14 | 24.32 | 24.32 | -1.14% | 1,416 |
| Aug 29, 2025 | 24.96 | 25.12 | 24.48 | 24.60 | 24.60 | -0.33% | 2,951 |
| Aug 28, 2025 | 24.10 | 24.94 | 24.06 | 24.68 | 24.68 | 3.43% | 3,341 |
| Aug 27, 2025 | 24.10 | 24.16 | 23.76 | 23.87 | 23.87 | -1.20% | 5,406 |
| Aug 26, 2025 | 24.16 | 24.28 | 23.98 | 24.16 | 24.16 | 0.31% | 4,309 |
| Aug 25, 2025 | 24.04 | 24.50 | 23.96 | 24.08 | 24.08 | -0.74% | 1,031 |
| Aug 22, 2025 | 23.93 | 24.32 | 23.90 | 24.26 | 24.26 | 0.75% | 3,867 |
| Aug 21, 2025 | 24.06 | 24.20 | 23.92 | 24.08 | 24.08 | -0.10% | 4,336 |
| Aug 20, 2025 | 24.34 | 24.50 | 24.00 | 24.11 | 24.11 | -1.96% | 4,531 |
| Aug 19, 2025 | 25.14 | 25.42 | 24.24 | 24.59 | 24.59 | -1.42% | 9,291 |
| Aug 18, 2025 | 25.18 | 25.28 | 24.88 | 24.94 | 24.94 | -0.72% | 28,342 |
| Aug 15, 2025 | 25.45 | 25.56 | 25.04 | 25.12 | 25.12 | -1.72% | 8,949 |
| Aug 14, 2025 | 25.51 | 25.68 | 25.36 | 25.56 | 25.56 | -1.20% | 15,676 |
| Aug 13, 2025 | 26.05 | 26.16 | 25.52 | 25.87 | 25.87 | -0.30% | 1,954 |
| Aug 12, 2025 | 26.27 | 26.46 | 25.60 | 25.95 | 25.95 | -1.03% | 4,022 |
| Aug 11, 2025 | 25.92 | 26.28 | 25.74 | 26.22 | 26.22 | 1.24% | 2,314 |
| Aug 8, 2025 | 25.94 | 26.08 | 25.56 | 25.90 | 25.90 | -0.12% | 12,947 |
| Aug 7, 2025 | 25.49 | 26.30 | 25.48 | 25.93 | 25.93 | 0.74% | 5,213 |
| Aug 6, 2025 | 27.26 | 27.34 | 24.50 | 25.74 | 25.74 | -6.70% | 7,983 |
| Aug 5, 2025 | 27.46 | 27.80 | 27.32 | 27.59 | 27.59 | 0.25% | 18,733 |
| Aug 4, 2025 | 27.20 | 27.60 | 27.14 | 27.52 | 27.52 | 0.88% | 3,432 |
| Aug 1, 2025 | 28.02 | 28.30 | 27.00 | 27.28 | 27.28 | -4.25% | 25,975 |
| Jul 31, 2025 | 28.77 | 28.96 | 28.20 | 28.49 | 28.49 | -0.38% | 10,806 |
| Jul 30, 2025 | 28.57 | 28.82 | 28.46 | 28.60 | 28.60 | 0.69% | 21,954 |
| Jul 29, 2025 | 28.24 | 28.54 | 28.20 | 28.41 | 28.41 | -1.16% | 15,251 |
| Jul 28, 2025 | 28.55 | 28.94 | 28.06 | 28.74 | 28.74 | 1.79% | 7,256 |
| Jul 25, 2025 | 28.36 | 28.38 | 27.84 | 28.23 | 28.23 | 0.90% | 2,905 |
| Jul 24, 2025 | 28.00 | 28.38 | 27.66 | 27.98 | 27.98 | 2.23% | 2,840 |
| Jul 23, 2025 | 27.54 | 27.54 | 27.16 | 27.37 | 27.37 | -1.36% | 6,810 |
| Jul 22, 2025 | 28.30 | 28.34 | 27.34 | 27.75 | 27.75 | -1.99% | 20,659 |
| Jul 21, 2025 | 28.28 | 28.88 | 28.22 | 28.31 | 28.31 | -0.60% | 27,217 |
| Jul 18, 2025 | 28.45 | 28.94 | 28.22 | 28.48 | 28.48 | 0.56% | 18,612 |
| Jul 17, 2025 | 27.97 | 28.80 | 27.94 | 28.32 | 28.32 | 3.58% | 10,649 |
| Jul 16, 2025 | 26.87 | 27.88 | 26.74 | 27.34 | 27.34 | 5.65% | 12,398 |
| Jul 15, 2025 | 25.16 | 26.84 | 25.18 | 25.88 | 25.88 | 3.12% | 15,168 |
| Jul 14, 2025 | 25.45 | 25.66 | 24.90 | 25.10 | 25.10 | -3.27% | 88,743 |
| Jul 11, 2025 | 26.15 | 26.32 | 25.68 | 25.95 | 25.95 | -2.54% | 15,326 |
| Jul 10, 2025 | 26.64 | 26.72 | 26.52 | 26.62 | 26.62 | 1.99% | 1,225 |
| Jul 9, 2025 | 25.96 | 26.64 | 25.88 | 26.10 | 26.10 | 0.16% | 2,281 |
| Jul 8, 2025 | 25.84 | 26.20 | 25.80 | 26.06 | 26.06 | 2.15% | 2,392 |