Skip to main content
logo
Kontron AG (LON:0L9J)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.26
-0.18 (-0.73%)
At close: Oct 14, 2025

Kontron AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202525.5126.0025.3825.7125.710.66%1,522
Oct 15, 202525.6025.6625.2225.5425.541.11%21,001
Oct 14, 202525.2525.4224.9225.2625.26-0.73%4,816
Oct 13, 202525.4525.8825.2225.4525.45-1.33%4,850
Oct 10, 202526.7626.8825.6025.7925.79-2.87%13,021
Oct 9, 202527.1727.2226.0626.5526.55-0.37%16,490
Oct 8, 202526.7426.8826.5626.6526.650.02%2,777
Oct 7, 202526.6226.8026.4226.6426.64-0.42%6,120
Oct 6, 202526.4626.8026.3226.7626.760.31%2,473
Oct 3, 202526.9927.0826.0026.6726.67-1.44%2,743
Oct 2, 202527.0527.2626.6227.0727.070.56%3,035
Oct 1, 202527.2627.4226.7426.9226.92-1.48%3,745
Sep 30, 202527.5427.6427.0827.3227.32-0.15%4,756
Sep 29, 202527.5227.6227.1227.3627.36-0.47%1,003
Sep 26, 202527.5027.5427.1827.4927.491.31%21,930
Sep 25, 202528.1828.1826.9027.1427.14-3.49%20,490
Sep 24, 202528.0428.2827.8428.1228.120.48%2,248
Sep 23, 202527.7928.3427.7227.9827.981.49%5,982
Sep 22, 202527.0927.6427.0827.5727.571.43%3,050
Sep 19, 202527.2627.2826.7227.1827.180.06%3,941
Sep 18, 202526.7027.5826.5627.1727.177.30%31,249
Sep 17, 202524.9026.4624.8425.3225.321.53%10,032
Sep 16, 202525.1425.2224.7424.9424.94-1.57%4,860
Sep 15, 202525.4725.6025.0225.3425.341.12%11,175
Sep 12, 202524.9225.5424.8825.0625.060.51%8,744
Sep 11, 202524.6525.1424.6024.9324.930.31%14,405
Sep 10, 202524.8425.1624.7024.8524.850.27%2,576
Sep 9, 202525.0825.2424.6824.7824.78-0.11%9,080
Sep 8, 202524.3624.9624.3024.8124.812.19%8,182
Sep 5, 202524.1424.6224.0824.2824.280.96%3,419
Sep 4, 202523.9724.1223.9024.0524.050.54%8,497
Sep 3, 202524.0224.3223.7623.9223.92-0.08%8,228
Sep 2, 202524.6124.6223.8023.9423.94-1.56%11,895
Sep 1, 202524.4724.6824.1424.3224.32-1.14%1,416
Aug 29, 202524.9625.1224.4824.6024.60-0.33%2,951
Aug 28, 202524.1024.9424.0624.6824.683.43%3,341
Aug 27, 202524.1024.1623.7623.8723.87-1.20%5,406
Aug 26, 202524.1624.2823.9824.1624.160.31%4,309
Aug 25, 202524.0424.5023.9624.0824.08-0.74%1,031
Aug 22, 202523.9324.3223.9024.2624.260.75%3,867
Aug 21, 202524.0624.2023.9224.0824.08-0.10%4,336
Aug 20, 202524.3424.5024.0024.1124.11-1.96%4,531
Aug 19, 202525.1425.4224.2424.5924.59-1.42%9,291
Aug 18, 202525.1825.2824.8824.9424.94-0.72%28,342
Aug 15, 202525.4525.5625.0425.1225.12-1.72%8,949
Aug 14, 202525.5125.6825.3625.5625.56-1.20%15,676
Aug 13, 202526.0526.1625.5225.8725.87-0.30%1,954
Aug 12, 202526.2726.4625.6025.9525.95-1.03%4,022
Aug 11, 202525.9226.2825.7426.2226.221.24%2,314
Aug 8, 202525.9426.0825.5625.9025.90-0.12%12,947