Kapsch TrafficCom AG (VIE:KTCG)
Austria · Delayed Price · Currency is EUR 4.100
+0.020 (0.49%)
Sep 25, 2026, 2:55 PM CET
Kapsch TrafficCom AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.05 | 4.12 | 4.04 | 4.12 | - | 0.98% | 6,374 |
| 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 |
| Aug 7, 2026 | 4.61 | 4.62 | 4.60 | 4.60 | 4.60 | -0.22% | 8,652 |
| Aug 6, 2026 | 4.70 | 4.77 | 4.50 | 4.61 | 4.61 | -3.76% | 23,688 |
| Aug 5, 2026 | 4.77 | 4.79 | 4.70 | 4.79 | 4.79 | 2.57% | 5,489 |
| Aug 4, 2026 | 4.80 | 4.86 | 4.61 | 4.67 | 4.67 | -2.71% | 29,061 |
| Aug 3, 2026 | 4.68 | 4.80 | 4.62 | 4.80 | 4.80 | 2.13% | 11,435 |
| Jul 31, 2026 | 4.60 | 4.72 | 4.60 | 4.70 | 4.70 | -0.84% | 10,070 |
| Jul 30, 2026 | 4.59 | 4.74 | 4.52 | 4.74 | 4.74 | - | 25,364 |
| Jul 29, 2026 | 4.68 | 4.75 | 4.61 | 4.74 | 4.74 | -1.04% | 21,161 |
| Jul 28, 2026 | 4.86 | 4.97 | 4.68 | 4.79 | 4.79 | -1.84% | 27,993 |
| Jul 27, 2026 | 5.18 | 5.18 | 4.70 | 4.88 | 4.88 | -7.58% | 61,163 |
| Jul 24, 2026 | 5.06 | 5.28 | 4.95 | 5.28 | 5.28 | 2.33% | 29,063 |
| Jul 23, 2026 | 5.10 | 5.24 | 5.10 | 5.16 | 5.16 | -2.27% | 4,673 |
| Jul 22, 2026 | 5.08 | 5.28 | 5.08 | 5.28 | 5.28 | - | 721 |
| Jul 21, 2026 | 5.14 | 5.28 | 5.10 | 5.28 | 5.28 | - | 397 |
| Jul 20, 2026 | 5.28 | 5.28 | 5.10 | 5.28 | 5.28 | 1.54% | 2,160 |