Kapsch TrafficCom AG (VIE:KTCG)
Austria · Delayed Price · Currency is EUR 6.12
-0.20 (-3.16%)
Nov 14, 2025, 5:35 PM CET
Kapsch TrafficCom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.10 | 6.22 | 6.10 | 6.12 | 6.12 | -3.16% | 15,039 |
| Nov 13, 2025 | 6.38 | 6.38 | 6.16 | 6.32 | 6.32 | -0.32% | 8,911 |
| Nov 12, 2025 | 6.32 | 6.34 | 6.30 | 6.34 | 6.34 | -0.63% | 2,465 |
| Nov 11, 2025 | 6.48 | 6.48 | 6.30 | 6.38 | 6.38 | -0.31% | 4,438 |
| Nov 10, 2025 | 6.48 | 6.48 | 6.30 | 6.40 | 6.40 | -1.23% | 9,876 |
| Nov 7, 2025 | 6.42 | 6.50 | 6.40 | 6.48 | 6.48 | -0.61% | 5,692 |
| Nov 6, 2025 | 6.50 | 6.52 | 6.42 | 6.52 | 6.52 | 0.31% | 6,413 |
| Nov 5, 2025 | 6.60 | 6.62 | 6.50 | 6.50 | 6.50 | -1.81% | 2,899 |
| Nov 4, 2025 | 6.60 | 6.64 | 6.50 | 6.62 | 6.62 | -1.19% | 10,576 |
| Nov 3, 2025 | 6.56 | 6.94 | 6.48 | 6.70 | 6.70 | 3.40% | 14,955 |
| Oct 31, 2025 | 6.56 | 6.56 | 6.44 | 6.48 | 6.48 | -1.22% | 4,392 |
| Oct 30, 2025 | 6.50 | 6.56 | 6.40 | 6.56 | 6.56 | 0.31% | 7,572 |
| Oct 29, 2025 | 6.80 | 6.80 | 6.30 | 6.54 | 6.54 | -2.10% | 40,785 |
| Oct 28, 2025 | 6.60 | 6.68 | 6.50 | 6.68 | 6.68 | 4.37% | 20,031 |
| Oct 27, 2025 | 7.40 | 7.42 | 6.30 | 6.40 | 6.40 | -12.57% | 92,352 |
| Oct 24, 2025 | 7.22 | 7.40 | 7.22 | 7.32 | 7.32 | -0.81% | 4,083 |
| Oct 23, 2025 | 7.24 | 7.38 | 7.24 | 7.38 | 7.38 | 1.10% | 3,374 |
| Oct 22, 2025 | 7.26 | 7.30 | 7.18 | 7.30 | 7.30 | 0.55% | 3,361 |
| Oct 21, 2025 | 7.42 | 7.42 | 7.26 | 7.26 | 7.26 | -2.42% | 3,508 |
| Oct 20, 2025 | 7.40 | 7.44 | 7.22 | 7.44 | 7.44 | 0.54% | 3,555 |
| Oct 17, 2025 | 7.36 | 7.40 | 7.28 | 7.40 | 7.40 | - | 3,133 |
| Oct 16, 2025 | 7.38 | 7.40 | 7.22 | 7.40 | 7.40 | 1.37% | 8,285 |
| Oct 15, 2025 | 7.30 | 7.42 | 7.30 | 7.30 | 7.30 | -1.35% | 3,399 |
| Oct 14, 2025 | 7.32 | 7.44 | 7.30 | 7.40 | 7.40 | -0.80% | 3,404 |
| Oct 13, 2025 | 7.48 | 7.48 | 7.32 | 7.46 | 7.46 | 1.36% | 2,664 |
| Oct 10, 2025 | 7.28 | 7.36 | 7.20 | 7.36 | 7.36 | -0.54% | 4,860 |
| Oct 9, 2025 | 7.40 | 7.40 | 7.26 | 7.40 | 7.40 | - | 4,171 |
| Oct 8, 2025 | 7.30 | 7.40 | 7.26 | 7.40 | 7.40 | 2.21% | 2,121 |
| Oct 7, 2025 | 7.40 | 7.40 | 7.24 | 7.24 | 7.24 | -1.90% | 7,758 |
| Oct 6, 2025 | 7.32 | 7.38 | 7.26 | 7.38 | 7.38 | 1.10% | 3,851 |
| Oct 3, 2025 | 7.26 | 7.38 | 7.26 | 7.30 | 7.30 | -1.08% | 3,613 |
| Oct 2, 2025 | 7.26 | 7.38 | 7.26 | 7.38 | 7.38 | 0.27% | 3,065 |
| Oct 1, 2025 | 7.30 | 7.40 | 7.26 | 7.36 | 7.36 | 0.82% | 1,499 |
| Sep 30, 2025 | 7.40 | 7.40 | 7.24 | 7.30 | 7.30 | -1.88% | 2,359 |
| Sep 29, 2025 | 7.26 | 7.44 | 7.24 | 7.44 | 7.44 | 1.64% | 12,636 |
| Sep 26, 2025 | 7.34 | 7.34 | 7.30 | 7.32 | 7.32 | -2.14% | 3,601 |
| Sep 25, 2025 | 7.30 | 7.48 | 7.30 | 7.48 | 7.48 | 0.81% | 2,818 |
| Sep 24, 2025 | 7.40 | 7.44 | 7.30 | 7.42 | 7.42 | -0.54% | 8,268 |
| Sep 23, 2025 | 7.44 | 7.58 | 7.30 | 7.46 | 7.46 | - | 7,806 |
| Sep 22, 2025 | 7.68 | 7.68 | 7.40 | 7.46 | 7.46 | -2.86% | 21,002 |
| Sep 19, 2025 | 7.44 | 7.68 | 7.34 | 7.68 | 7.68 | 5.21% | 13,420 |
| Sep 18, 2025 | 7.62 | 7.62 | 7.22 | 7.30 | 7.30 | -4.95% | 5,705 |
| Sep 17, 2025 | 7.44 | 7.68 | 7.44 | 7.68 | 7.68 | 2.95% | 645 |
| Sep 16, 2025 | 7.60 | 7.64 | 7.42 | 7.46 | 7.46 | -3.87% | 6,799 |
| Sep 15, 2025 | 7.72 | 7.76 | 7.60 | 7.76 | 7.76 | 0.52% | 4,409 |
| 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 |