K2g Holding AG (VIE:K2G)
Austria · Delayed Price · Currency is EUR 3.840
-0.020 (-0.52%)
At close: Apr 2, 2026
K2g Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.30 | 3.88 | 3.30 | 3.84 | 3.84 | -0.52% | 1,297 |
| Apr 1, 2026 | 3.94 | 3.94 | 3.42 | 3.86 | 3.86 | -2.03% | 35,702 |
| Mar 31, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Mar 30, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -0.51% | 1,520 |
| Mar 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Mar 26, 2026 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | -1.01% | 110 |
| Mar 25, 2026 | 3.92 | 3.98 | 3.02 | 3.98 | 3.98 | 0.51% | 5,550 |
| Mar 24, 2026 | 3.92 | 3.98 | 3.90 | 3.96 | 3.96 | 1.54% | 31 |
| Mar 23, 2026 | 3.96 | 3.96 | 3.80 | 3.90 | 3.90 | -1.52% | 1,065 |
| Mar 20, 2026 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | 1.02% | 1,728 |
| Mar 19, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 2.08% | - |
| Mar 18, 2026 | 3.98 | 3.98 | 3.80 | 3.84 | 3.84 | -3.52% | 450 |
| Mar 17, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 1.02% | 4,100 |
| Mar 16, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.50% | 10 |
| Mar 13, 2026 | 4.04 | 4.04 | 3.98 | 4.00 | 4.00 | - | 90 |
| Mar 12, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 2,600 |
| Mar 11, 2026 | 4.06 | 4.12 | 3.98 | 3.98 | 3.98 | -0.50% | 3,784 |
| Mar 10, 2026 | 4.08 | 4.34 | 3.92 | 4.00 | 4.00 | -0.99% | 4,090 |
| Mar 9, 2026 | 4.22 | 4.22 | 4.00 | 4.04 | 4.04 | -1.46% | 1,410 |
| Mar 6, 2026 | 4.36 | 4.36 | 4.10 | 4.10 | 4.10 | -5.09% | 3,680 |
| Mar 5, 2026 | 4.26 | 4.42 | 4.24 | 4.32 | 4.32 | 0.47% | 16,436 |
| Mar 4, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | - | 3,558 |
| Mar 3, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 2.87% | 5,749 |
| Mar 2, 2026 | 4.04 | 4.26 | 4.00 | 4.18 | 4.18 | 4.50% | 6,701 |
| Feb 27, 2026 | 4.04 | 4.10 | 4.00 | 4.00 | 4.00 | -0.99% | 875 |
| Feb 26, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 4,396 |
| Feb 25, 2026 | 4.00 | 4.00 | 3.88 | 4.00 | 4.00 | 0.50% | 12,548 |
| Feb 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Feb 23, 2026 | 4.22 | 4.22 | 3.98 | 4.00 | 4.00 | -4.53% | 8,373 |
| Feb 20, 2026 | 3.98 | 4.20 | 3.98 | 4.19 | 4.19 | 5.28% | 1,282 |
| Feb 19, 2026 | 4.03 | 4.03 | 3.98 | 3.98 | 3.98 | - | 105 |
| Feb 18, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | - | 1,000 |
| Feb 17, 2026 | 3.95 | 4.00 | 3.90 | 3.98 | 3.98 | 1.02% | 4,610 |
| Feb 16, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.25% | 30 |
| Feb 13, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Feb 12, 2026 | 3.99 | 4.00 | 3.98 | 3.99 | 3.99 | - | 2,068 |
| Feb 11, 2026 | 4.00 | 4.00 | 3.90 | 3.99 | 3.99 | 1.79% | 6,849 |
| Feb 10, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -4.39% | 1,500 |
| Feb 9, 2026 | 4.00 | 4.19 | 3.95 | 4.10 | 4.10 | 1.23% | 12,286 |
| Feb 6, 2026 | 4.09 | 4.17 | 4.05 | 4.05 | 4.05 | -0.74% | 70 |
| Feb 5, 2026 | 4.10 | 4.18 | 4.00 | 4.08 | 4.08 | 0.25% | 6,793 |
| Feb 4, 2026 | 4.13 | 4.15 | 4.00 | 4.07 | 4.07 | -2.63% | 5,102 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 1,393 |
| Feb 2, 2026 | 4.13 | 4.50 | 4.00 | 4.20 | 4.20 | 5.00% | 19,172 |
| Jan 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,960 |
| Jan 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 6,000 |
| Jan 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.17% | 5,000 |
| Jan 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.00% | 5,000 |
| Jan 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 5,600 |
| Jan 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 11,400 |