Konsortium AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.70	0.70	0.70	0.70	0.70	-10.26%	-
Feb 19, 2026	0.78	0.78	0.78	0.78	0.78	4.00%	-
Feb 18, 2026	0.75	0.75	0.75	0.75	0.75	-7.98%	-
Feb 17, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Feb 16, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Feb 13, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Feb 12, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Feb 11, 2026	0.81	0.82	0.81	0.82	0.82	2.52%	-
Feb 10, 2026	0.78	0.80	0.78	0.80	0.80	6.00%	-
Feb 9, 2026	0.75	0.75	0.75	0.75	0.75	7.14%	-
Feb 6, 2026	0.82	0.82	0.70	0.70	0.70	-14.11%	200
Feb 5, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Feb 4, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Feb 3, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Feb 2, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 30, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 29, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 28, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 27, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 26, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 23, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 22, 2026	0.82	0.82	0.82	0.82	0.82	0.62%	-
Jan 21, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	-
Jan 20, 2026	0.81	0.81	0.81	0.81	0.81	1.26%	-
Jan 19, 2026	0.80	0.80	0.80	0.80	0.80	1.92%	-
Jan 16, 2026	0.75	0.78	0.75	0.78	0.78	11.43%	-
Jan 15, 2026	0.82	0.82	0.70	0.70	0.70	-14.11%	-
Jan 14, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 13, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 12, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 9, 2026	0.82	0.82	0.82	0.82	0.82	0.62%	-
Jan 8, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	-
Jan 7, 2026	0.81	0.81	0.81	0.81	0.81	1.26%	-
Jan 6, 2026	0.80	0.80	0.80	0.80	0.80	1.92%	-
Jan 5, 2026	0.70	0.78	0.70	0.78	0.78	-4.29%	-
Jan 2, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Dec 30, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 29, 2025	0.82	0.82	0.82	0.82	0.82	0.62%	-
Dec 23, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	-
Dec 22, 2025	0.80	0.81	0.80	0.81	0.81	3.21%	-
Dec 19, 2025	0.78	0.78	0.78	0.78	0.78	4.00%	-
Dec 18, 2025	0.75	0.75	0.75	0.75	0.75	7.14%	-
Dec 17, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 16, 2025	0.70	0.70	0.70	0.70	0.70	-11.95%	-
Dec 15, 2025	0.80	0.80	0.80	0.80	0.80	1.92%	-
Dec 12, 2025	0.78	0.78	0.78	0.78	0.78	4.00%	-
Dec 11, 2025	0.75	0.75	0.75	0.75	0.75	7.14%	-
Dec 10, 2025	0.70	0.70	0.70	0.70	0.70	-10.26%	-
Dec 9, 2025	0.78	0.78	0.78	0.78	0.78	4.00%	-
Dec 8, 2025	0.75	0.75	0.75	0.75	0.75	7.14%	-