Kapsch TrafficCom AG (VIE:KTCG)
Austria · Delayed Price · Currency is EUR 5.40
-0.02 (-0.37%)
At close: Mar 24, 2026
Kapsch TrafficCom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 5.30 | 5.40 | 5.18 | 5.40 | - | -0.37% | 3,522 |
| Mar 23, 2026 | 5.10 | 5.42 | 5.10 | 5.42 | 5.42 | 3.04% | 13,808 |
| Mar 20, 2026 | 5.12 | 5.26 | 5.10 | 5.26 | 5.26 | 1.15% | 3,404 |
| Mar 19, 2026 | 5.10 | 5.20 | 5.08 | 5.20 | 5.20 | - | 6,131 |
| Mar 18, 2026 | 5.20 | 5.26 | 5.20 | 5.20 | 5.20 | -0.38% | 4,321 |
| Mar 17, 2026 | 5.20 | 5.26 | 5.20 | 5.22 | 5.22 | -0.76% | 3,916 |
| Mar 16, 2026 | 5.20 | 5.26 | 5.10 | 5.26 | 5.26 | 1.15% | 12,608 |
| Mar 13, 2026 | 5.14 | 5.20 | 5.04 | 5.20 | 5.20 | 0.78% | 7,040 |
| Mar 12, 2026 | 5.16 | 5.20 | 5.16 | 5.16 | 5.16 | -1.90% | 2,890 |
| Mar 11, 2026 | 5.40 | 5.42 | 5.12 | 5.26 | 5.26 | -2.59% | 14,187 |
| Mar 10, 2026 | 5.50 | 5.52 | 5.40 | 5.40 | 5.40 | -2.53% | 5,369 |
| Mar 9, 2026 | 5.50 | 5.54 | 5.40 | 5.54 | 5.54 | - | 11,468 |
| Mar 6, 2026 | 5.50 | 5.54 | 5.44 | 5.54 | 5.54 | - | 5,050 |
| Mar 5, 2026 | 5.54 | 5.56 | 5.42 | 5.54 | 5.54 | -1.07% | 6,557 |
| Mar 4, 2026 | 5.46 | 5.60 | 5.40 | 5.60 | 5.60 | 2.56% | 6,188 |
| Mar 3, 2026 | 5.48 | 5.50 | 5.38 | 5.46 | 5.46 | -0.73% | 6,726 |
| Mar 2, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 10,918 |
| Feb 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.04% | 2,115 |
| Feb 26, 2026 | 5.70 | 5.76 | 5.66 | 5.76 | 5.76 | 0.70% | 2,912 |
| Feb 25, 2026 | 5.64 | 5.76 | 5.64 | 5.72 | 5.72 | -0.69% | 2,772 |
| Feb 24, 2026 | 5.76 | 5.76 | 5.64 | 5.76 | 5.76 | - | 3,534 |
| Feb 23, 2026 | 5.70 | 5.84 | 5.66 | 5.76 | 5.76 | -0.69% | 14,311 |
| Feb 20, 2026 | 5.64 | 5.84 | 5.64 | 5.80 | 5.80 | 0.69% | 7,229 |
| Feb 19, 2026 | 5.60 | 5.76 | 5.60 | 5.76 | 5.76 | 2.86% | 7,460 |
| Feb 18, 2026 | 5.60 | 5.64 | 5.42 | 5.60 | 5.60 | 0.36% | 13,480 |
| Feb 17, 2026 | 5.82 | 5.94 | 5.36 | 5.58 | 5.58 | -3.46% | 79,194 |
| Feb 16, 2026 | 6.06 | 6.22 | 5.60 | 5.78 | 5.78 | -6.77% | 102,583 |
| Feb 13, 2026 | 6.28 | 6.28 | 6.04 | 6.20 | 6.20 | -1.27% | 8,366 |
| Feb 12, 2026 | 6.20 | 6.30 | 6.12 | 6.28 | 6.28 | - | 18,719 |
| Feb 11, 2026 | 6.30 | 6.30 | 6.18 | 6.28 | 6.28 | 0.96% | 3,312 |
| Feb 10, 2026 | 6.04 | 6.28 | 5.96 | 6.22 | 6.22 | 2.98% | 24,143 |
| Feb 9, 2026 | 6.00 | 6.04 | 5.90 | 6.04 | 6.04 | 0.67% | 8,030 |
| Feb 6, 2026 | 5.98 | 6.00 | 5.86 | 6.00 | 6.00 | 0.67% | 16,095 |
| Feb 5, 2026 | 5.98 | 5.98 | 5.88 | 5.96 | 5.96 | 1.71% | 2,198 |
| Feb 4, 2026 | 5.96 | 5.98 | 5.86 | 5.86 | 5.86 | -0.68% | 5,685 |
| Feb 3, 2026 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | -0.67% | 4,231 |
| Feb 2, 2026 | 5.90 | 5.94 | 5.84 | 5.94 | 5.94 | 1.37% | 4,180 |
| Jan 30, 2026 | 5.96 | 5.96 | 5.82 | 5.86 | 5.86 | -1.68% | 5,142 |
| Jan 29, 2026 | 5.96 | 5.96 | 5.86 | 5.96 | 5.96 | 1.02% | 2,904 |
| Jan 28, 2026 | 5.86 | 5.96 | 5.82 | 5.90 | 5.90 | - | 3,540 |
| Jan 27, 2026 | 5.98 | 6.04 | 5.82 | 5.90 | 5.90 | -2.32% | 12,135 |
| Jan 26, 2026 | 6.04 | 6.04 | 5.82 | 6.04 | 6.04 | 2.03% | 16,186 |
| Jan 23, 2026 | 6.04 | 6.04 | 5.86 | 5.92 | 5.92 | -1.99% | 7,763 |
| Jan 22, 2026 | 5.90 | 6.04 | 5.86 | 6.04 | 6.04 | 2.72% | 10,722 |
| Jan 21, 2026 | 5.90 | 5.90 | 5.80 | 5.88 | 5.88 | -1.67% | 6,235 |
| Jan 20, 2026 | 6.00 | 6.00 | 5.80 | 5.98 | 5.98 | -0.33% | 6,049 |
| Jan 19, 2026 | 6.02 | 6.02 | 5.94 | 6.00 | 6.00 | 0.67% | 3,511 |
| Jan 16, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | - | 1,756 |
| Jan 15, 2026 | 5.98 | 6.04 | 5.96 | 5.96 | 5.96 | 0.68% | 501 |
| Jan 14, 2026 | 6.02 | 6.02 | 5.92 | 5.92 | 5.92 | -1.33% | 1,769 |