Kapsch TrafficCom AG (VIE:KTCG)
Austria · Delayed Price · Currency is EUR 7.72
+0.06 (0.78%)
Sep 12, 2025, 5:35 PM CET
Kapsch TrafficCom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.68 | 7.72 | 7.66 | 7.72 | 7.72 | 0.78% | 5,652 |
| Sep 11, 2025 | 7.70 | 7.74 | 7.66 | 7.66 | 7.66 | -0.52% | 3,248 |
| Sep 10, 2025 | 7.72 | 7.72 | 7.64 | 7.70 | 7.70 | -0.52% | 6,911 |
| Sep 9, 2025 | 7.62 | 7.74 | 7.62 | 7.74 | 7.74 | 1.57% | 2,258 |
| Sep 8, 2025 | 7.50 | 7.76 | 7.50 | 7.62 | 7.62 | 0.79% | 9,830 |
| Sep 5, 2025 | 7.28 | 7.60 | 7.28 | 7.56 | 7.56 | 2.16% | 10,837 |
| Sep 4, 2025 | 7.40 | 7.40 | 7.28 | 7.40 | 7.40 | 0.27% | 2,618 |
| Sep 3, 2025 | 7.26 | 7.40 | 7.10 | 7.38 | 7.38 | 1.65% | 10,503 |
| Sep 2, 2025 | 7.32 | 7.32 | 7.10 | 7.26 | 7.26 | -1.36% | 4,462 |
| Sep 1, 2025 | 7.36 | 7.36 | 7.28 | 7.36 | 7.36 | 0.55% | 6,870 |
| Aug 29, 2025 | 7.30 | 7.34 | 7.18 | 7.32 | 7.32 | 0.27% | 4,724 |
| Aug 28, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | -1.35% | 5,115 |
| Aug 27, 2025 | 7.26 | 7.40 | 7.24 | 7.40 | 7.40 | - | 5,134 |
| Aug 26, 2025 | 7.40 | 7.40 | 7.18 | 7.40 | 7.40 | - | 13,859 |
| Aug 25, 2025 | 7.26 | 7.40 | 7.18 | 7.40 | 7.40 | 1.93% | 18,222 |
| 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 |