K2g Holding AG (VIE:K2G)
Austria · Delayed Price · Currency is EUR 3.700
+0.180 (5.11%)
Last updated: Jun 3, 2026, 10:29 AM CET
K2g Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.20 | 3.70 | 3.20 | 3.68 | 3.68 | 4.55% | 19,691 |
| Jun 2, 2026 | 3.50 | 3.52 | 3.22 | 3.52 | 3.52 | 0.57% | 9,600 |
| Jun 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,000 |
| May 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,000 |
| May 28, 2026 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | -0.57% | 3,695 |
| May 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1,000 |
| May 26, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 2,857 |
| May 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 400 |
| May 22, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 1.16% | 9,000 |
| May 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | 25 |
| May 20, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | - | - |
| May 19, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | - | 3,000 |
| May 18, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | 2.35% | 950 |
| May 15, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -5.03% | 20 |
| May 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| May 13, 2026 | 3.58 | 3.58 | 3.42 | 3.58 | 3.58 | 1.13% | 4,625 |
| May 12, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.67% | 1,184 |
| May 11, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | - | 1,250 |
| May 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.76% | 170 |
| May 7, 2026 | 3.74 | 3.78 | 3.64 | 3.78 | 3.78 | 5.00% | 7,970 |
| May 6, 2026 | 3.50 | 3.60 | 3.48 | 3.60 | 3.60 | 2.86% | 3,750 |
| May 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | 2,000 |
| Apr 30, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 330 |
| Apr 29, 2026 | 3.72 | 3.72 | 3.50 | 3.50 | 3.50 | -4.89% | 2,652 |
| Apr 28, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.08% | 3,045 |
| Apr 27, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.72 | - | 2,000 |
| Apr 24, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | - | - |
| Apr 23, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Apr 22, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | 8.09% | 3,052 |
| Apr 21, 2026 | 3.84 | 3.84 | 3.46 | 3.46 | 3.46 | -10.36% | 2,881 |
| Apr 20, 2026 | 3.72 | 3.90 | 3.50 | 3.86 | 3.86 | 3.21% | 4,213 |
| Apr 17, 2026 | 3.78 | 3.78 | 3.60 | 3.74 | 3.74 | 0.54% | 1,174 |
| Apr 16, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -2.11% | 150 |
| Apr 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 500 |
| Apr 14, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 15 |
| Apr 13, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -1.50% | 30 |
| Apr 10, 2026 | 3.84 | 4.00 | 3.70 | 4.00 | 4.00 | 1.01% | 1,988 |
| Apr 9, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Apr 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Apr 7, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 4.17% | 6,534 |
| 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 |