K2g Holding AG (VIE:K2G)
Austria · Delayed Price · Currency is EUR 4.240
-0.060 (-1.40%)
Last updated: Mar 4, 2026, 9:04 AM CET
K2g Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | - | - | 5,749 |
| 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 |
| Jan 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,300 |
| Jan 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.11% | 1,000 |
| Jan 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -7.50% | 1,000 |
| Jan 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.17% | 1,000 |
| Jan 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.00% | 200 |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 700 |
| Jan 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | 620 |