K2g Holding AG (VIE:K2G)
Austria · Delayed Price · Currency is EUR 1.220
+0.080 (7.02%)
At close: Oct 16, 2026
K2g Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.15 | 1.22 | 1.12 | 1.22 | 1.22 | 7.02% | 5,957 |
| Oct 15, 2026 | 0.84 | 1.14 | 0.75 | 1.14 | 1.14 | 18.13% | 5,546 |
| Oct 14, 2026 | 1.22 | 1.22 | 0.97 | 0.97 | 0.97 | -15.35% | 35 |
| Oct 13, 2026 | 1.22 | 1.23 | 1.14 | 1.14 | 1.14 | -0.87% | 60 |
| Oct 12, 2026 | 1.05 | 1.22 | 1.05 | 1.15 | 1.15 | 3.60% | 2,378 |
| Oct 9, 2026 | 1.23 | 1.23 | 1.11 | 1.11 | 1.11 | -9.02% | 40 |
| Oct 8, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 2,520 |
| Oct 7, 2026 | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | - | 85 |
| Oct 6, 2026 | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 1,030 |
| Oct 5, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 5,045 |
| Oct 2, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | - | 4,257 |
| Oct 1, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | 0.79% | 4,559 |
| Sep 30, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 810 |
| Sep 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 19 |
| Sep 28, 2026 | 1.25 | 1.28 | 1.20 | 1.27 | 1.27 | 1.60% | 2,805 |
| Sep 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 217 |
| Sep 24, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 2,824 |
| Sep 23, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 3,385 |
| Sep 22, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 10 |
| Sep 21, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 39 |
| Sep 18, 2026 | 1.17 | 1.27 | 1.17 | 1.25 | 1.25 | 5.93% | 70 |
| Sep 17, 2026 | 1.26 | 1.28 | 1.18 | 1.18 | 1.18 | -6.35% | 145 |
| Sep 16, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 1,215 |
| Sep 15, 2026 | 1.28 | 1.28 | 0.90 | 1.26 | 1.26 | 1.61% | 5,030 |
| Sep 14, 2026 | 1.25 | 1.27 | 1.00 | 1.24 | 1.24 | 9.73% | 7,060 |
| Sep 11, 2026 | 1.26 | 1.27 | 1.00 | 1.13 | 1.13 | -8.87% | 8,400 |
| Sep 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 13,000 |
| Sep 9, 2026 | 1.07 | 1.24 | 1.07 | 1.24 | 1.24 | 5.08% | 18,009 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 1,025 |
| Sep 7, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -2.36% | 25 |
| Sep 4, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 1 |
| Sep 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 2, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 10 |
| Sep 1, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 63 |
| Aug 31, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -9.15% | 25 |
| Aug 28, 2026 | 1.49 | 1.49 | 1.00 | 1.42 | 1.42 | 0.71% | 2,953 |
| Aug 27, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 30.56% | 40 |
| 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 |