Kontron AG (LON:0L9J)
London · Delayed Price · Currency is GBP · Price in EUR 21.82
-0.01 (-0.05%)
At close: Aug 11, 2026
LON:0L9J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 21.90 | 21.96 | 21.52 | 21.82 | 21.82 | -0.05% | 800 |
| Aug 10, 2026 | 21.88 | 22.20 | 21.62 | 21.83 | 21.83 | -0.22% | 1,319 |
| Aug 7, 2026 | 21.48 | 22.08 | 21.28 | 21.88 | 21.88 | 2.83% | 2,888 |
| Aug 6, 2026 | 22.10 | 22.30 | 21.10 | 21.28 | 21.28 | 4.71% | 2,900 |
| Aug 5, 2026 | 20.42 | 20.68 | 20.10 | 20.32 | 20.32 | -2.03% | 2,788 |
| Aug 4, 2026 | 21.00 | 21.42 | 20.42 | 20.74 | 20.74 | -4.38% | 15,953 |
| Aug 3, 2026 | 22.54 | 22.56 | 21.16 | 21.69 | 21.69 | -8.02% | 4,354 |
| Jul 31, 2026 | 23.56 | 23.78 | 22.30 | 23.58 | 23.58 | 1.02% | 2,151 |
| Jul 30, 2026 | 23.48 | 23.62 | 23.24 | 23.34 | 23.34 | -1.40% | 2,243 |
| Jul 29, 2026 | 24.02 | 24.58 | 23.52 | 23.67 | 23.67 | -0.11% | 99,274 |
| Jul 28, 2026 | 23.50 | 23.72 | 23.26 | 23.70 | 23.70 | 3.50% | 4,042 |
| Jul 27, 2026 | 22.94 | 23.82 | 22.72 | 22.90 | 22.90 | 0.04% | 76,845 |
| Jul 24, 2026 | 22.86 | 22.94 | 22.70 | 22.89 | 22.89 | -0.13% | 766 |
| Jul 23, 2026 | 23.08 | 23.08 | 22.86 | 22.92 | 22.92 | -0.31% | 1,129 |
| Jul 22, 2026 | 22.92 | 23.08 | 22.88 | 22.99 | 22.99 | -0.17% | 10,709 |
| Jul 21, 2026 | 22.50 | 23.10 | 22.88 | 23.03 | 23.03 | 0.48% | 235,425 |
| Jul 20, 2026 | 23.05 | 23.00 | 22.88 | 22.92 | 22.92 | -0.21% | 2,961 |
| Jul 17, 2026 | 22.62 | 23.00 | 22.94 | 22.97 | 22.97 | -0.06% | 10,679 |
| Jul 16, 2026 | 22.74 | 23.00 | 22.93 | 22.98 | 22.98 | - | 29,579 |
| Jul 15, 2026 | 23.05 | 23.06 | 22.94 | 22.98 | 22.98 | - | 72,599 |
| Jul 14, 2026 | 22.48 | 23.04 | 22.94 | 22.98 | 22.98 | -0.09% | 73,665 |
| Jul 13, 2026 | 22.60 | 23.20 | 22.96 | 23.00 | 23.00 | -0.17% | 4,994 |
| Jul 10, 2026 | 22.78 | 23.08 | 22.96 | 23.04 | 23.04 | 0.17% | 3,187 |
| Jul 9, 2026 | 24.00 | 23.10 | 22.94 | 23.00 | 23.00 | 0.36% | 32,861 |
| Jul 8, 2026 | 22.44 | 23.06 | 22.90 | 22.92 | 22.92 | -0.26% | 167,134 |
| Jul 7, 2026 | 23.24 | 23.24 | 22.80 | 22.98 | 22.98 | -0.73% | 42,698 |
| Jul 6, 2026 | 23.46 | 23.38 | 23.00 | 23.15 | 23.15 | -0.47% | 10,583 |
| Jul 3, 2026 | 24.28 | 23.48 | 23.18 | 23.26 | 23.26 | -0.60% | 1,639 |
| Jul 2, 2026 | 22.99 | 23.52 | 23.28 | 23.40 | 23.40 | 0.46% | 2,863 |
| Jul 1, 2026 | 22.62 | 23.58 | 23.14 | 23.29 | 23.29 | 0.51% | 39,210 |
| Jun 30, 2026 | 22.11 | 23.24 | 23.00 | 23.18 | 23.18 | 0.66% | 2,287 |
| Jun 29, 2026 | 23.97 | 23.42 | 22.88 | 23.02 | 23.02 | -1.22% | 3,291 |
| Jun 26, 2026 | 23.58 | 23.36 | 23.10 | 23.31 | 23.31 | 0.12% | 3,527 |
| Jun 25, 2026 | 23.32 | 23.44 | 23.22 | 23.28 | 23.28 | 0.17% | 15,807 |
| Jun 24, 2026 | 23.71 | 23.48 | 23.22 | 23.24 | 23.24 | -0.85% | 12,673 |
| Jun 23, 2026 | 23.38 | 23.56 | 23.42 | 23.44 | 23.44 | -0.47% | 86,615 |
| Jun 22, 2026 | 23.44 | 23.64 | 23.44 | 23.55 | 23.55 | -0.12% | 171,231 |
| Jun 19, 2026 | 24.18 | 23.64 | 23.42 | 23.58 | 23.58 | 0.70% | 205,319 |
| Jun 18, 2026 | 23.71 | 23.60 | 23.32 | 23.42 | 23.42 | -0.70% | 456,537 |
| Jun 17, 2026 | 23.36 | 23.70 | 23.52 | 23.58 | 23.58 | 0.23% | 10,617 |
| Jun 16, 2026 | 25.29 | 23.70 | 23.50 | 23.53 | 23.52 | -0.15% | 76,854 |
| Jun 15, 2026 | 23.28 | 23.80 | 23.46 | 23.56 | 23.56 | -0.53% | 356,449 |
| Jun 12, 2026 | 24.12 | 24.00 | 23.54 | 23.69 | 23.68 | 0.99% | 36,961 |
| Jun 11, 2026 | 23.40 | 23.80 | 23.24 | 23.45 | 23.45 | 3.64% | 702,687 |
| Jun 10, 2026 | 24.30 | 23.02 | 22.34 | 22.63 | 22.63 | -2.06% | 10,621 |
| Jun 9, 2026 | 23.73 | 23.34 | 22.88 | 23.11 | 23.11 | 0.11% | 14,447 |
| Jun 8, 2026 | 22.56 | 23.30 | 22.70 | 23.08 | 23.08 | -0.43% | 7,236 |
| Jun 5, 2026 | 23.77 | 23.62 | 23.12 | 23.18 | 23.18 | -0.93% | 35,057 |
| Jun 4, 2026 | 23.85 | 23.54 | 23.22 | 23.40 | 23.40 | -0.16% | 7,842 |
| Jun 3, 2026 | 23.07 | 23.48 | 23.16 | 23.43 | 23.43 | -0.48% | 16,095 |