Skip to main content
logo
Kontron AG (LON:0L9J)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.03
+1.57 (7.32%)
At close: Sep 3, 2026

LON:0L9J Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202621.4621.8021.3821.6321.630.80%4,952
Sep 2, 202622.0822.0821.3421.4621.46-3.12%3,660
Sep 1, 202622.1222.2221.9422.1522.15-0.04%22,126
Aug 31, 202622.4822.4822.0422.1622.16-2.74%1,097
Aug 28, 202622.8822.9422.6022.7822.780.32%6,876
Aug 27, 202622.4022.8022.3022.7122.712.34%5,861
Aug 26, 202622.1222.3022.0222.1922.190.45%1,326
Aug 25, 202621.9822.2021.8622.0922.091.20%10,363
Aug 24, 202621.9222.0621.7021.8321.83-0.64%5,574
Aug 21, 202621.9022.1221.8821.9721.97-0.99%670
Aug 20, 202622.2822.2822.0022.1922.190.14%461
Aug 19, 202622.0422.3621.9222.1622.160.61%2,744
Aug 18, 202622.1222.1221.8022.0322.03-0.07%2,233
Aug 17, 202621.9622.2021.8622.0422.040.72%686
Aug 14, 202621.9822.1621.7021.8821.880.24%1,082
Aug 13, 202622.0022.0021.6821.8321.830.60%52,980
Aug 12, 202622.0222.0421.6721.7021.70-0.55%1,504
Aug 11, 202621.9021.9621.5221.8221.82-0.05%800
Aug 10, 202621.8822.2021.6221.8321.83-0.22%1,319
Aug 7, 202621.4822.0821.2821.8821.882.83%2,888
Aug 6, 202622.1022.3021.1021.2821.284.71%2,900
Aug 5, 202620.4220.6820.1020.3220.32-2.03%2,788
Aug 4, 202621.0021.4220.4220.7420.74-4.38%15,953
Aug 3, 202622.5422.5621.1621.6921.69-8.02%4,354
Jul 31, 202623.5623.7822.3023.5823.581.02%2,151
Jul 30, 202623.4823.6223.2423.3423.34-1.40%2,243
Jul 29, 202624.0224.5823.5223.6723.67-0.11%99,274
Jul 28, 202623.5023.7223.2623.7023.703.50%4,042
Jul 27, 202622.9423.8222.7222.9022.900.04%76,845
Jul 24, 202622.8622.9422.7022.8922.89-0.13%766
Jul 23, 202623.0823.0822.8622.9222.92-0.31%1,129
Jul 22, 202622.9223.0822.8822.9922.99-0.17%10,709
Jul 21, 202622.5023.1022.8823.0323.030.48%235,425
Jul 20, 202623.0523.0022.8822.9222.92-0.21%2,961
Jul 17, 202622.6223.0022.9422.9722.97-0.06%10,679
Jul 16, 202622.7423.0022.9322.9822.98-29,579
Jul 15, 202623.0523.0622.9422.9822.98-72,599
Jul 14, 202622.4823.0422.9422.9822.98-0.09%73,665
Jul 13, 202622.6023.2022.9623.0023.00-0.17%4,994
Jul 10, 202622.7823.0822.9623.0423.040.17%3,187
Jul 9, 202624.0023.1022.9423.0023.000.36%32,861
Jul 8, 202622.4423.0622.9022.9222.92-0.26%167,134
Jul 7, 202623.2423.2422.8022.9822.98-0.73%42,698
Jul 6, 202623.4623.3823.0023.1523.15-0.47%10,583
Jul 3, 202624.2823.4823.1823.2623.26-0.60%1,639
Jul 2, 202622.9923.5223.2823.4023.400.46%2,863
Jul 1, 202622.6223.5823.1423.2923.290.51%39,210
Jun 30, 202622.1123.2423.0023.1823.180.66%2,287
Jun 29, 202623.9723.4222.8823.0223.02-1.22%3,291
Jun 26, 202623.5823.3623.1023.3123.310.12%3,527