Kapsch TrafficCom AG (VIE:KTCG)
Austria flag Austria · Delayed Price · Currency is EUR
7.30
-0.08 (-1.08%)
Oct 3, 2025, 5:35 PM CET

Kapsch TrafficCom AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20257.267.387.267.307.30-1.08%3,613
Oct 2, 20257.267.387.267.387.380.27%3,065
Oct 1, 20257.307.407.267.367.360.82%1,499
Sep 30, 20257.407.407.247.307.30-1.88%2,359
Sep 29, 20257.267.447.247.447.441.64%12,636
Sep 26, 20257.347.347.307.327.32-2.14%3,601
Sep 25, 20257.307.487.307.487.480.81%2,818
Sep 24, 20257.407.447.307.427.42-0.54%8,268
Sep 23, 20257.447.587.307.467.46-7,806
Sep 22, 20257.687.687.407.467.46-2.86%21,002
Sep 19, 20257.447.687.347.687.685.21%13,420
Sep 18, 20257.627.627.227.307.30-4.95%5,705
Sep 17, 20257.447.687.447.687.682.95%645
Sep 16, 20257.607.647.427.467.46-3.87%6,799
Sep 15, 20257.727.767.607.767.760.52%4,409
Sep 12, 20257.687.727.667.727.720.78%5,652
Sep 11, 20257.707.747.667.667.66-0.52%3,248
Sep 10, 20257.727.727.647.707.70-0.52%6,911
Sep 9, 20257.627.747.627.747.741.57%2,258
Sep 8, 20257.507.767.507.627.620.79%9,830
Sep 5, 20257.287.607.287.567.562.16%10,837
Sep 4, 20257.407.407.287.407.400.27%2,618
Sep 3, 20257.267.407.107.387.381.65%10,503
Sep 2, 20257.327.327.107.267.26-1.36%4,462
Sep 1, 20257.367.367.287.367.360.55%6,870
Aug 29, 20257.307.347.187.327.320.27%4,724
Aug 28, 20257.407.407.207.307.30-1.35%5,115
Aug 27, 20257.267.407.247.407.40-5,134
Aug 26, 20257.407.407.187.407.40-13,859
Aug 25, 20257.267.407.187.407.401.93%18,222
Aug 22, 20257.187.267.087.267.260.83%7,463
Aug 21, 20257.067.267.007.207.201.98%9,543
Aug 20, 20257.007.126.867.067.06-2.75%16,751
Aug 19, 20257.167.267.067.267.261.40%9,122
Aug 18, 20257.087.187.027.167.161.13%9,456
Aug 15, 20257.067.087.007.087.080.57%4,065
Aug 14, 20256.867.066.867.047.040.86%4,449
Aug 13, 20256.946.986.886.986.98-853
Aug 12, 20256.986.986.946.986.98-0.29%2,063
Aug 11, 20256.787.006.787.007.000.86%7,828
Aug 8, 20256.806.946.706.946.940.87%22,740
Aug 7, 20257.007.006.786.886.88-1.15%17,580
Aug 6, 20256.987.006.906.966.96-1.69%2,478
Aug 5, 20257.067.126.967.087.080.28%8,565
Aug 4, 20257.007.066.927.067.060.28%5,640
Aug 1, 20257.087.086.967.047.04-0.28%1,791
Jul 31, 20257.127.127.067.067.06-0.56%1,886
Jul 30, 20257.107.106.987.107.10-3,769
Jul 29, 20257.027.106.987.107.10-5,051
Jul 28, 20257.107.107.007.107.10-10,524