Kapsch TrafficCom AG (VIE:KTCG)
Austria · Delayed Price · Currency is EUR 5.70
-0.06 (-1.04%)
At close: Feb 27, 2026
Kapsch TrafficCom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 6.00 | 6.08 | 5.92 | 6.00 | 6.00 | -1.32% | 4,427 |
| Jan 12, 2026 | 6.02 | 6.10 | 5.98 | 6.08 | 6.08 | 3.40% | 15,423 |
| Jan 9, 2026 | 5.90 | 5.90 | 5.80 | 5.88 | 5.88 | -0.34% | 7,806 |
| Jan 8, 2026 | 5.90 | 5.96 | 5.90 | 5.90 | 5.90 | - | 2,996 |
| Jan 7, 2026 | 5.84 | 5.90 | 5.80 | 5.90 | 5.90 | - | 3,594 |
| Jan 6, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 4,415 |
| Jan 5, 2026 | 5.80 | 5.82 | 5.70 | 5.70 | 5.70 | -1.04% | 4,924 |
| Jan 2, 2026 | 5.80 | 5.80 | 5.70 | 5.76 | 5.76 | -0.69% | 7,213 |
| Dec 30, 2025 | 5.74 | 5.80 | 5.66 | 5.80 | 5.80 | -0.34% | 26,015 |
| Dec 29, 2025 | 5.80 | 5.84 | 5.72 | 5.82 | 5.82 | -1.36% | 21,758 |
| Dec 23, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.03% | 13,103 |
| Dec 22, 2025 | 5.90 | 5.90 | 5.60 | 5.84 | 5.84 | -4.26% | 25,732 |
| Dec 19, 2025 | 5.76 | 6.10 | 5.56 | 6.10 | 6.10 | 5.90% | 57,090 |
| Dec 18, 2025 | 5.76 | 5.80 | 5.76 | 5.76 | 5.76 | - | 8,121 |
| Dec 17, 2025 | 5.70 | 5.84 | 5.70 | 5.76 | 5.76 | -2.37% | 22,479 |
| Dec 16, 2025 | 5.90 | 6.00 | 5.72 | 5.90 | 5.90 | -1.67% | 35,340 |
| Dec 15, 2025 | 5.92 | 6.00 | 5.92 | 6.00 | 6.00 | - | 6,934 |