Kapsch TrafficCom AG (VIE:KTCG)
Austria · Delayed Price · Currency is EUR 3.980
+0.030 (0.76%)
Oct 16, 2026, 5:35 PM CET
Kapsch TrafficCom AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.95 | 4.03 | 3.94 | 3.98 | 3.98 | 0.76% | 6,317 |
| Oct 15, 2026 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | - | 7,625 |
| Oct 14, 2026 | 4.00 | 4.01 | 3.81 | 3.95 | 3.95 | -0.75% | 26,961 |
| Oct 13, 2026 | 4.06 | 4.14 | 3.98 | 3.98 | 3.98 | -1.97% | 15,661 |
| Oct 12, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -3.10% | 1,957 |
| Oct 9, 2026 | 4.16 | 4.19 | 4.15 | 4.19 | 4.19 | - | 1,090 |
| Oct 8, 2026 | 4.23 | 4.23 | 4.15 | 4.19 | 4.19 | -0.71% | 9,604 |
| Oct 7, 2026 | 4.05 | 4.22 | 3.96 | 4.22 | 4.22 | 4.20% | 19,124 |
| Oct 6, 2026 | 4.05 | 4.05 | 3.95 | 4.05 | 4.05 | - | 6,399 |
| Oct 5, 2026 | 3.93 | 4.05 | 3.93 | 4.05 | 4.05 | 0.75% | 11,137 |
| Oct 2, 2026 | 4.02 | 4.02 | 3.95 | 4.02 | 4.02 | - | 10,526 |
| Oct 1, 2026 | 4.19 | 4.19 | 3.98 | 4.02 | 4.02 | -1.95% | 12,451 |
| Sep 30, 2026 | 4.11 | 4.23 | 4.02 | 4.10 | 4.10 | 3.54% | 22,876 |
| Sep 29, 2026 | 4.11 | 4.11 | 3.91 | 3.96 | 3.96 | -3.65% | 29,414 |
| Sep 28, 2026 | 4.19 | 4.19 | 3.96 | 4.11 | 4.11 | 1.23% | 14,379 |
| Sep 25, 2026 | 4.05 | 4.12 | 3.99 | 4.06 | 4.06 | -0.49% | 17,786 |
| Sep 24, 2026 | 4.10 | 4.15 | 4.02 | 4.08 | 4.08 | -0.49% | 21,080 |
| Sep 23, 2026 | 4.10 | 4.13 | 4.10 | 4.10 | 4.10 | - | 4,854 |
| Sep 22, 2026 | 4.10 | 4.12 | 4.02 | 4.10 | 4.10 | -1.44% | 12,837 |
| Sep 21, 2026 | 4.40 | 4.47 | 4.09 | 4.16 | 4.16 | -6.52% | 55,886 |
| Sep 18, 2026 | 4.43 | 4.45 | 4.42 | 4.45 | 4.45 | - | 3,322 |
| Sep 17, 2026 | 4.63 | 4.63 | 4.44 | 4.45 | 4.45 | -3.89% | 9,602 |
| Sep 16, 2026 | 4.48 | 4.63 | 4.43 | 4.63 | 4.63 | 4.28% | 5,736 |
| Sep 15, 2026 | 4.43 | 4.48 | 4.43 | 4.44 | 4.44 | 0.23% | 4,325 |
| Sep 14, 2026 | 4.50 | 4.55 | 4.40 | 4.43 | 4.43 | -1.56% | 15,211 |
| Sep 11, 2026 | 4.50 | 4.52 | 4.40 | 4.50 | 4.50 | - | 9,059 |
| Sep 10, 2026 | 4.39 | 4.50 | 4.36 | 4.50 | 4.50 | 2.74% | 10,736 |
| Sep 9, 2026 | 4.55 | 4.55 | 4.38 | 4.38 | 4.38 | -0.68% | 13,777 |
| Sep 8, 2026 | 4.51 | 4.55 | 4.41 | 4.41 | 4.41 | -0.90% | 4,829 |
| Sep 7, 2026 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | -3.05% | 17,836 |
| Sep 4, 2026 | 4.50 | 4.59 | 4.50 | 4.59 | 4.59 | 2.00% | 1,909 |
| Sep 3, 2026 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 1.12% | 1,158 |
| Sep 2, 2026 | 4.50 | 4.50 | 4.40 | 4.45 | 4.45 | -1.11% | 5,660 |
| Sep 1, 2026 | 4.61 | 4.61 | 4.48 | 4.50 | 4.50 | -2.81% | 3,845 |
| Aug 31, 2026 | 4.49 | 4.63 | 4.48 | 4.63 | 4.63 | 0.87% | 3,679 |
| Aug 28, 2026 | 4.50 | 4.59 | 4.38 | 4.59 | 4.59 | 2.23% | 13,333 |
| Aug 27, 2026 | 4.64 | 4.64 | 4.49 | 4.49 | 4.49 | -3.23% | 11,722 |
| Aug 26, 2026 | 4.55 | 4.64 | 4.52 | 4.64 | 4.64 | 0.43% | 4,720 |
| Aug 25, 2026 | 4.70 | 4.70 | 4.50 | 4.62 | 4.62 | -0.65% | 19,410 |
| Aug 24, 2026 | 4.66 | 4.70 | 4.63 | 4.65 | 4.65 | - | 2,789 |
| Aug 21, 2026 | 4.63 | 4.77 | 4.63 | 4.65 | 4.65 | -1.90% | 8,416 |
| Aug 20, 2026 | 4.70 | 4.76 | 4.66 | 4.74 | 4.74 | -0.21% | 15,465 |
| Aug 19, 2026 | 4.80 | 4.80 | 4.70 | 4.75 | 4.75 | -0.84% | 2,275 |
| Aug 18, 2026 | 4.80 | 4.80 | 4.70 | 4.79 | 4.79 | - | 2,084 |
| Aug 17, 2026 | 4.69 | 4.80 | 4.67 | 4.79 | 4.79 | 1.05% | 18,754 |
| Aug 14, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 1.72% | 2,228 |
| Aug 13, 2026 | 4.66 | 4.67 | 4.66 | 4.66 | 4.66 | -2.51% | 1,131 |
| Aug 12, 2026 | 4.74 | 4.78 | 4.67 | 4.78 | 4.78 | -0.42% | 9,930 |
| Aug 11, 2026 | 4.80 | 4.80 | 4.68 | 4.80 | 4.80 | -0.41% | 10,935 |
| Aug 10, 2026 | 4.61 | 4.82 | 4.61 | 4.82 | 4.82 | 4.78% | 5,848 |