Kontron AG (LON:0L9J)
London · Delayed Price · Currency is GBP · Price in EUR 22.85
+0.54 (2.42%)
At close: Dec 12, 2025
Kontron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 22.78 | 22.94 | 22.36 | 22.46 | 22.46 | -2.10% | 28,079 |
| Dec 15, 2025 | 22.74 | 23.04 | 22.60 | 22.94 | 22.94 | 0.39% | 7,467 |
| Dec 12, 2025 | 22.48 | 23.10 | 22.48 | 22.85 | 22.85 | 2.42% | 4,761 |
| Dec 11, 2025 | 21.60 | 22.32 | 21.56 | 22.31 | 22.31 | 2.41% | 522,311 |
| Dec 10, 2025 | 22.05 | 22.12 | 21.70 | 21.78 | 21.78 | -1.08% | 32,544 |
| Dec 9, 2025 | 21.86 | 22.12 | 21.80 | 22.02 | 22.02 | -1.38% | 29,636 |
| Dec 8, 2025 | 22.44 | 22.46 | 21.84 | 22.33 | 22.33 | -1.10% | 19,694 |
| Dec 5, 2025 | 22.76 | 22.82 | 22.46 | 22.58 | 22.58 | -0.95% | 12,502 |
| Dec 4, 2025 | 22.87 | 23.00 | 22.72 | 22.80 | 22.80 | 0.20% | 64,130 |
| Dec 3, 2025 | 22.78 | 22.98 | 22.50 | 22.75 | 22.75 | -0.14% | 5,733 |
| Dec 2, 2025 | 23.13 | 23.18 | 22.70 | 22.78 | 22.78 | -0.86% | 3,254 |
| Dec 1, 2025 | 23.95 | 24.00 | 22.64 | 22.98 | 22.98 | -4.73% | 6,098 |
| Nov 28, 2025 | 24.06 | 24.34 | 23.90 | 24.12 | 24.12 | 0.79% | 3,777 |
| Nov 27, 2025 | 23.54 | 24.06 | 23.48 | 23.93 | 23.93 | 1.32% | 3,419 |
| Nov 26, 2025 | 23.52 | 23.84 | 23.40 | 23.62 | 23.62 | 0.68% | 2,618 |
| Nov 25, 2025 | 23.32 | 23.56 | 23.04 | 23.46 | 23.46 | 2.80% | 2,445 |
| Nov 24, 2025 | 23.20 | 23.38 | 22.78 | 22.82 | 22.82 | 0.57% | 3,672 |
| Nov 21, 2025 | 22.93 | 23.30 | 22.55 | 22.69 | 22.69 | -4.07% | 6,165 |
| Nov 20, 2025 | 23.63 | 23.94 | 23.44 | 23.65 | 23.65 | 0.48% | 2,518 |
| Nov 19, 2025 | 23.05 | 23.68 | 23.00 | 23.54 | 23.54 | 1.67% | 7,981 |
| Nov 18, 2025 | 23.05 | 23.28 | 22.92 | 23.15 | 23.15 | -1.31% | 1,439 |
| Nov 17, 2025 | 23.54 | 23.80 | 23.22 | 23.46 | 23.46 | 0.51% | 2,594 |
| Nov 14, 2025 | 23.54 | 23.62 | 23.02 | 23.34 | 23.34 | -0.87% | 5,003 |
| Nov 13, 2025 | 23.34 | 23.94 | 23.32 | 23.55 | 23.54 | 2.06% | 8,522 |
| Nov 12, 2025 | 23.03 | 23.54 | 22.74 | 23.07 | 23.07 | 1.67% | 9,382 |
| Nov 11, 2025 | 22.70 | 22.96 | 22.58 | 22.69 | 22.69 | -0.16% | 4,864 |
| Nov 10, 2025 | 22.64 | 23.20 | 22.60 | 22.73 | 22.73 | 2.94% | 4,959 |
| Nov 7, 2025 | 21.76 | 22.34 | 21.80 | 22.08 | 22.08 | -1.14% | 16,866 |
| Nov 6, 2025 | 22.66 | 22.74 | 22.06 | 22.33 | 22.33 | -1.02% | 19,077 |
| Nov 5, 2025 | 22.56 | 22.76 | 21.20 | 22.56 | 22.56 | 6.46% | 8,426 |
| Nov 4, 2025 | 21.47 | 21.50 | 21.16 | 21.19 | 21.19 | -2.25% | 4,989 |
| Nov 3, 2025 | 22.46 | 22.70 | 21.68 | 21.68 | 21.68 | -4.56% | 15,068 |
| Oct 31, 2025 | 22.64 | 22.96 | 22.54 | 22.72 | 22.72 | -1.32% | 5,894 |
| Oct 30, 2025 | 22.54 | 23.26 | 22.40 | 23.02 | 23.02 | 4.05% | 65,549 |
| Oct 29, 2025 | 21.72 | 22.40 | 21.60 | 22.13 | 22.13 | -0.39% | 20,949 |
| Oct 28, 2025 | 24.90 | 25.04 | 21.12 | 22.21 | 22.21 | -12.02% | 41,215 |
| Oct 27, 2025 | 25.43 | 25.62 | 25.00 | 25.25 | 25.25 | -0.31% | 9,018 |
| Oct 24, 2025 | 25.64 | 25.66 | 25.24 | 25.33 | 25.32 | -0.92% | 2,020 |
| Oct 23, 2025 | 25.43 | 25.62 | 25.30 | 25.56 | 25.56 | -0.15% | 92,916 |
| Oct 22, 2025 | 25.74 | 25.84 | 25.32 | 25.60 | 25.60 | -0.88% | 7,223 |
| Oct 21, 2025 | 25.94 | 26.12 | 25.68 | 25.83 | 25.83 | -0.24% | 1,333 |
| Oct 20, 2025 | 25.25 | 25.92 | 25.20 | 25.89 | 25.89 | 1.76% | 7,783 |
| Oct 17, 2025 | 25.29 | 25.64 | 25.16 | 25.44 | 25.44 | -1.05% | 4,128 |
| Oct 16, 2025 | 25.51 | 26.00 | 25.38 | 25.71 | 25.71 | 0.66% | 1,522 |
| Oct 15, 2025 | 25.60 | 25.66 | 25.22 | 25.54 | 25.54 | 1.11% | 21,001 |
| Oct 14, 2025 | 25.25 | 25.42 | 24.92 | 25.26 | 25.26 | -0.73% | 4,816 |
| Oct 13, 2025 | 25.45 | 25.88 | 25.22 | 25.45 | 25.44 | -1.33% | 4,850 |
| Oct 10, 2025 | 26.76 | 26.88 | 25.60 | 25.79 | 25.79 | -2.87% | 13,021 |
| Oct 9, 2025 | 27.17 | 27.22 | 26.06 | 26.55 | 26.55 | -0.37% | 16,490 |
| Oct 8, 2025 | 26.74 | 26.88 | 26.56 | 26.65 | 26.65 | 0.02% | 2,777 |