Kapsch TrafficCom AG (VIE:KTCG)
Austria · Delayed Price · Currency is EUR 7.26
+0.06 (0.83%)
Aug 22, 2025, 5:35 PM CET
Kapsch TrafficCom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.18 | 7.26 | 7.08 | 7.26 | 7.26 | 0.83% | 7,463 |
| Aug 21, 2025 | 7.06 | 7.26 | 7.00 | 7.20 | 7.20 | 1.98% | 9,543 |
| Aug 20, 2025 | 7.00 | 7.12 | 6.86 | 7.06 | 7.06 | -2.75% | 16,751 |
| Aug 19, 2025 | 7.16 | 7.26 | 7.06 | 7.26 | 7.26 | 1.40% | 9,122 |
| Aug 18, 2025 | 7.08 | 7.18 | 7.02 | 7.16 | 7.16 | 1.13% | 9,456 |
| Aug 15, 2025 | 7.06 | 7.08 | 7.00 | 7.08 | 7.08 | 0.57% | 4,065 |
| Aug 14, 2025 | 6.86 | 7.06 | 6.86 | 7.04 | 7.04 | 0.86% | 4,449 |
| Aug 13, 2025 | 6.94 | 6.98 | 6.88 | 6.98 | 6.98 | - | 853 |
| Aug 12, 2025 | 6.98 | 6.98 | 6.94 | 6.98 | 6.98 | -0.29% | 2,063 |
| Aug 11, 2025 | 6.78 | 7.00 | 6.78 | 7.00 | 7.00 | 0.86% | 7,828 |
| Aug 8, 2025 | 6.80 | 6.94 | 6.70 | 6.94 | 6.94 | 0.87% | 22,740 |
| Aug 7, 2025 | 7.00 | 7.00 | 6.78 | 6.88 | 6.88 | -1.15% | 17,580 |
| Aug 6, 2025 | 6.98 | 7.00 | 6.90 | 6.96 | 6.96 | -1.69% | 2,478 |
| Aug 5, 2025 | 7.06 | 7.12 | 6.96 | 7.08 | 7.08 | 0.28% | 8,565 |
| Aug 4, 2025 | 7.00 | 7.06 | 6.92 | 7.06 | 7.06 | 0.28% | 5,640 |
| Aug 1, 2025 | 7.08 | 7.08 | 6.96 | 7.04 | 7.04 | -0.28% | 1,791 |
| Jul 31, 2025 | 7.12 | 7.12 | 7.06 | 7.06 | 7.06 | -0.56% | 1,886 |
| Jul 30, 2025 | 7.10 | 7.10 | 6.98 | 7.10 | 7.10 | - | 3,769 |
| Jul 29, 2025 | 7.02 | 7.10 | 6.98 | 7.10 | 7.10 | - | 5,051 |
| Jul 28, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | - | 10,524 |
| Jul 25, 2025 | 7.08 | 7.10 | 7.00 | 7.10 | 7.10 | 0.28% | 2,709 |
| Jul 24, 2025 | 7.04 | 7.08 | 7.02 | 7.08 | 7.08 | -0.28% | 2,884 |
| Jul 23, 2025 | 7.08 | 7.10 | 7.08 | 7.10 | 7.10 | 0.85% | 1,023 |
| Jul 22, 2025 | 6.96 | 7.04 | 6.92 | 7.04 | 7.04 | 1.15% | 3,072 |
| Jul 21, 2025 | 7.06 | 7.10 | 6.96 | 6.96 | 6.96 | -1.42% | 3,870 |
| Jul 18, 2025 | 7.10 | 7.10 | 6.86 | 7.06 | 7.06 | - | 4,206 |
| Jul 17, 2025 | 7.12 | 7.12 | 6.86 | 7.06 | 7.06 | -0.56% | 3,828 |
| Jul 16, 2025 | 6.84 | 7.10 | 6.84 | 7.10 | 7.10 | - | 450 |
| Jul 15, 2025 | 6.88 | 7.10 | 6.88 | 7.10 | 7.10 | 0.57% | 1,452 |
| Jul 14, 2025 | 7.12 | 7.12 | 6.90 | 7.06 | 7.06 | 1.44% | 4,250 |
| Jul 11, 2025 | 6.88 | 6.98 | 6.88 | 6.96 | 6.96 | -0.29% | 7,656 |
| Jul 10, 2025 | 6.98 | 6.98 | 6.78 | 6.98 | 6.98 | -1.97% | 25,724 |
| Jul 9, 2025 | 7.06 | 7.12 | 6.98 | 7.12 | 7.12 | 1.71% | 4,938 |
| Jul 8, 2025 | 7.06 | 7.10 | 6.88 | 7.00 | 7.00 | - | 20,206 |
| Jul 7, 2025 | 7.20 | 7.20 | 6.86 | 7.00 | 7.00 | -2.78% | 6,194 |
| Jul 4, 2025 | 7.28 | 7.28 | 7.06 | 7.20 | 7.20 | 1.12% | 15,193 |
| Jul 3, 2025 | 6.90 | 7.12 | 6.90 | 7.12 | 7.12 | 4.71% | 12,140 |
| Jul 2, 2025 | 6.84 | 6.90 | 6.80 | 6.80 | 6.80 | 0.89% | 1,290 |
| Jul 1, 2025 | 6.58 | 6.76 | 6.56 | 6.74 | 6.74 | - | 14,972 |
| Jun 30, 2025 | 6.80 | 6.80 | 6.62 | 6.74 | 6.74 | 2.43% | 38,842 |
| Jun 27, 2025 | 6.36 | 6.60 | 6.26 | 6.58 | 6.58 | 3.46% | 42,249 |
| Jun 26, 2025 | 6.48 | 6.54 | 6.32 | 6.36 | 6.36 | 1.92% | 28,998 |
| Jun 25, 2025 | 6.62 | 6.70 | 6.20 | 6.24 | 6.24 | -9.30% | 13,152 |
| Jun 24, 2025 | 6.94 | 6.94 | 6.72 | 6.88 | 6.88 | -0.58% | 1,494 |
| Jun 23, 2025 | 6.72 | 6.92 | 6.70 | 6.92 | 6.92 | -0.29% | 5,458 |
| Jun 20, 2025 | 6.80 | 6.94 | 6.80 | 6.94 | 6.94 | 1.76% | 4,752 |
| Jun 19, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.16% | 3,265 |
| Jun 18, 2025 | 6.90 | 6.90 | 6.72 | 6.90 | 6.90 | - | 2,545 |
| Jun 17, 2025 | 6.82 | 6.92 | 6.72 | 6.90 | 6.90 | -2.54% | 5,754 |
| Jun 16, 2025 | 7.00 | 7.08 | 6.76 | 7.08 | 7.08 | -0.28% | 28,814 |