K2g Holding AG (VIE:K2G)
Austria · Delayed Price · Currency is EUR 1.320
+0.240 (22.22%)
Last updated: Aug 27, 2026, 9:07 AM CET
K2g Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.40 | 1.40 | 1.08 | 1.08 | 1.08 | -17.56% | 175 |
| Aug 25, 2026 | 1.33 | 1.43 | 1.00 | 1.31 | 1.31 | -5.76% | 1,800 |
| Aug 24, 2026 | 1.50 | 1.50 | 1.00 | 1.39 | 1.39 | -7.33% | 2,300 |
| Aug 21, 2026 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -5.66% | 50 |
| Aug 20, 2026 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -3.05% | 2,581 |
| Aug 19, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 36.67% | 100 |
| Aug 18, 2026 | 1.67 | 1.76 | 1.20 | 1.20 | 1.20 | -28.14% | 7,182 |
| Aug 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.11% | - |
| Aug 14, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | - | - |
| Aug 13, 2026 | 1.67 | 1.79 | 1.67 | 1.76 | 1.76 | 5.39% | 17,000 |
| Aug 12, 2026 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 1.83% | 9,500 |
| Aug 11, 2026 | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | - | 6,270 |
| Aug 10, 2026 | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | -2.38% | 3,400 |
| Aug 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 590 |
| Aug 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 5, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | 11,330 |
| Aug 4, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | -0.60% | 300 |
| Aug 3, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 2.44% | 14,425 |
| Jul 31, 2026 | 1.40 | 1.68 | 1.35 | 1.64 | 1.64 | 19.71% | 20,440 |
| Jul 30, 2026 | 1.35 | 1.37 | 1.15 | 1.37 | 1.37 | -1.44% | 3,084 |
| Jul 29, 2026 | 1.35 | 1.39 | 1.30 | 1.39 | 1.39 | - | 2,188 |
| Jul 28, 2026 | 1.48 | 1.48 | 1.39 | 1.39 | 1.39 | -9.15% | 1,000 |
| Jul 27, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Jul 24, 2026 | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | -1.89% | 3,000 |
| Jul 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jul 22, 2026 | 1.55 | 1.70 | 1.53 | 1.60 | 1.60 | 3.23% | 10,158 |
| Jul 21, 2026 | 1.44 | 1.57 | 1.44 | 1.55 | 1.55 | - | 16,005 |
| Jul 20, 2026 | 1.32 | 1.58 | 1.32 | 1.55 | 1.55 | -6.06% | 2,926 |
| Jul 17, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 2.48% | 50 |
| Jul 16, 2026 | 1.66 | 1.68 | 1.61 | 1.61 | 1.61 | -2.42% | 5,075 |
| Jul 15, 2026 | 1.58 | 1.67 | 1.58 | 1.65 | 1.65 | 4.43% | 5,000 |
| Jul 14, 2026 | 1.45 | 1.59 | 1.45 | 1.58 | 1.58 | 8.97% | 2,500 |
| Jul 13, 2026 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | - | 1,000 |
| Jul 10, 2026 | 1.47 | 1.59 | 1.30 | 1.45 | 1.45 | -1.36% | 11,005 |
| Jul 9, 2026 | 1.68 | 1.68 | 1.47 | 1.47 | 1.47 | -13.53% | - |
| Jul 8, 2026 | 2.20 | 2.20 | 1.70 | 1.70 | 1.70 | -25.44% | 700 |
| Jul 7, 2026 | 2.10 | 2.32 | 2.10 | 2.28 | 2.28 | 3.64% | 500 |
| Jul 6, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -25.17% | 4,622 |
| Jul 1, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.52% | 400 |
| Jun 29, 2026 | 3.00 | 3.00 | 2.84 | 2.84 | 2.84 | -5.33% | 1,421 |
| Jun 26, 2026 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | 4.90% | 49 |
| Jun 25, 2026 | 2.96 | 2.98 | 2.86 | 2.86 | 2.86 | -2.72% | 1,500 |
| Jun 24, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Jun 23, 2026 | 3.02 | 3.02 | 2.90 | 3.02 | 3.02 | -0.66% | 975 |
| Jun 22, 2026 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | 4.11% | 355 |
| Jun 19, 2026 | 3.18 | 3.18 | 2.84 | 2.92 | 2.92 | -7.59% | 1,510 |
| Jun 18, 2026 | 3.20 | 3.20 | 2.80 | 3.16 | 3.16 | -6.51% | 10,070 |
| Jun 17, 2026 | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | 1.81% | 4,681 |
| Jun 16, 2026 | 3.46 | 3.50 | 3.32 | 3.32 | 3.32 | -5.14% | 590 |
| Jun 15, 2026 | 2.96 | 3.50 | 2.96 | 3.50 | 3.50 | 26.81% | 14,750 |