Skip to main content
logo
Kontron AG (LON:0L9J)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.42
-0.12 (-0.54%)
At close: Mar 13, 2026

Kontron AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202622.4022.6021.8222.4222.42-0.54%47,196
Mar 12, 202622.5222.6422.4022.5422.54-0.28%915
Mar 11, 202622.7622.8422.3222.6022.60-2.59%10,116
Mar 10, 202622.9723.3222.7623.2023.202.70%1,520
Mar 9, 202622.4623.1822.3222.5922.59-2.28%3,249
Mar 6, 202623.3223.5822.8623.1223.120.09%11,197
Mar 5, 202622.5023.5022.5023.1023.103.49%15,646
Mar 4, 202622.3522.7622.1822.3222.320.72%3,910
Mar 3, 202622.7622.8422.0222.1622.16-3.48%3,928
Mar 2, 202622.9323.1222.7222.9622.96-4.97%6,156
Feb 27, 202623.8124.3023.4224.1624.162.69%9,188
Feb 26, 202622.9523.6222.9023.5323.532.74%9,896
Feb 25, 202623.2023.7022.8222.9022.90-1.21%3,530
Feb 24, 202622.7423.6222.7023.1823.181.17%9,593
Feb 23, 202623.1523.2422.6622.9122.91-2.08%4,511
Feb 20, 202623.3623.5423.2023.4023.40-0.66%2,326
Feb 19, 202623.7523.8223.3023.5623.56-1.24%5,805
Feb 18, 202623.8324.1823.5023.8523.850.85%17,162
Feb 17, 202623.8323.9623.4023.6523.65-1.86%3,034
Feb 16, 202623.7724.3623.5424.1024.103.74%4,869
Feb 13, 202623.1123.5822.9223.2323.230.78%9,441
Feb 12, 202623.1523.5822.8423.0523.05-1.19%2,429
Feb 11, 202623.1723.4622.7823.3323.333.68%5,092
Feb 10, 202622.0523.4422.0222.5022.502.41%11,720
Feb 9, 202622.0322.3821.7621.9721.97-0.33%7,827
Feb 6, 202622.0922.1821.6422.0422.04-2.16%3,195
Feb 5, 202622.4023.0022.2022.5322.531.19%1,458
Feb 4, 202622.1322.4221.5822.2622.26-1.27%5,472
Feb 3, 202623.4823.6022.3022.5522.55-3.73%9,588
Feb 2, 202623.2823.5623.1623.4223.420.03%3,727
Jan 30, 202623.0923.5423.0223.4123.411.23%1,292
Jan 29, 202623.5423.6023.0023.1323.13-0.40%6,219
Jan 28, 202623.2823.5023.1423.2223.22-0.31%2,237
Jan 27, 202623.7923.8423.2323.2923.29-1.54%20,032
Jan 26, 202623.5023.6823.3023.6623.66-0.19%9,720
Jan 23, 202624.0224.1823.5623.7023.70-1.48%6,445
Jan 22, 202623.8124.4023.7224.0624.063.16%8,276
Jan 21, 202623.3023.4022.8823.3223.320.28%9,576
Jan 20, 202623.9524.0223.1823.2623.25-3.36%4,845
Jan 19, 202624.2824.5223.9824.0624.06-2.97%3,048
Jan 16, 202624.6325.0624.6224.8024.800.12%8,433
Jan 15, 202624.7524.9224.4624.7724.77-0.24%23,276
Jan 14, 202624.7525.0024.5424.8324.83-0.84%38,449
Jan 13, 202624.4925.1024.4025.0425.042.45%21,762
Jan 12, 202625.0025.2024.3224.4424.44-1.21%10,064
Jan 9, 202624.6925.3024.5824.7424.741.06%11,438
Jan 8, 202624.4124.5824.1424.4824.480.99%3,113
Jan 7, 202624.3224.7224.2024.2424.240.60%3,236
Jan 6, 202623.5624.4223.5624.0924.092.61%29,659
Jan 5, 202623.0723.8223.0223.4823.481.43%14,999