K2g Holding AG (VIE:K2G)
Austria · Delayed Price · Currency is EUR 3.580
-0.100 (-2.72%)
Last updated: Apr 29, 2026, 11:37 AM CET
K2g Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |