K2g Holding AG (VIE:K2G)
Austria · Delayed Price · Currency is EUR 1.650
+0.040 (2.48%)
At close: Jul 17, 2026
K2g Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 3.22 | 3.22 | 2.76 | 2.76 | 2.76 | -14.81% | 2,572 |
| Jun 11, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | 1.25% | 329 |
| Jun 10, 2026 | 2.98 | 3.20 | 2.98 | 3.20 | 3.20 | 11.11% | 971 |
| Jun 9, 2026 | 3.06 | 3.26 | 2.88 | 2.88 | 2.88 | -5.88% | 32,902 |
| Jun 8, 2026 | 3.24 | 3.28 | 3.06 | 3.06 | 3.06 | -6.13% | 2,149 |
| Jun 5, 2026 | 3.66 | 3.66 | 2.96 | 3.26 | 3.26 | -11.41% | 10,520 |
| 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 | - | - |