Kapsch TrafficCom AG (VIE:KTCG)
Austria · Delayed Price · Currency is EUR 5.74
-0.08 (-1.37%)
May 25, 2026, 5:35 PM CET
Kapsch TrafficCom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.68 | 5.86 | 5.68 | 5.82 | 5.82 | 0.34% | 7,880 |
| May 21, 2026 | 5.84 | 5.84 | 5.66 | 5.80 | 5.80 | 2.47% | 2,027 |
| May 20, 2026 | 5.88 | 5.88 | 5.66 | 5.66 | 5.66 | -3.08% | 9,473 |
| May 19, 2026 | 5.78 | 5.88 | 5.72 | 5.84 | 5.84 | 1.39% | 9,449 |
| May 18, 2026 | 5.80 | 5.80 | 5.70 | 5.76 | 5.76 | 1.05% | 5,225 |
| May 15, 2026 | 5.64 | 5.70 | 5.52 | 5.70 | 5.70 | 2.89% | 8,645 |
| May 14, 2026 | 5.60 | 5.64 | 5.54 | 5.54 | 5.54 | -2.81% | 1,574 |
| May 13, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | -1.04% | 10,141 |
| May 12, 2026 | 5.60 | 5.80 | 5.60 | 5.76 | 5.76 | -0.35% | 10,902 |
| May 11, 2026 | 5.70 | 5.82 | 5.66 | 5.78 | 5.78 | 1.76% | 20,739 |
| May 8, 2026 | 5.94 | 5.94 | 5.56 | 5.68 | 5.68 | -0.35% | 17,868 |
| May 7, 2026 | 5.50 | 5.94 | 5.42 | 5.70 | 5.70 | 3.64% | 25,143 |
| May 6, 2026 | 5.38 | 5.50 | 5.36 | 5.50 | 5.50 | - | 5,172 |
| May 5, 2026 | 5.56 | 5.56 | 5.30 | 5.50 | 5.50 | 0.73% | 6,989 |
| May 4, 2026 | 5.24 | 5.46 | 5.24 | 5.46 | 5.46 | 1.87% | 8,469 |
| Apr 30, 2026 | 5.58 | 5.58 | 5.24 | 5.36 | 5.36 | -3.94% | 9,446 |
| Apr 29, 2026 | 5.50 | 5.58 | 5.36 | 5.58 | 5.58 | 2.20% | 4,762 |
| Apr 28, 2026 | 5.44 | 5.50 | 5.38 | 5.46 | 5.46 | -1.44% | 7,528 |
| Apr 27, 2026 | 5.34 | 5.54 | 5.34 | 5.54 | 5.54 | 0.73% | 20,686 |
| Apr 24, 2026 | 5.36 | 5.50 | 5.34 | 5.50 | 5.50 | -0.36% | 9,688 |
| Apr 23, 2026 | 5.40 | 5.52 | 5.40 | 5.52 | 5.52 | - | 2,830 |
| Apr 22, 2026 | 5.40 | 5.52 | 5.34 | 5.52 | 5.52 | 0.73% | 6,032 |
| Apr 21, 2026 | 5.42 | 5.48 | 5.40 | 5.48 | 5.48 | 0.37% | 3,002 |
| Apr 20, 2026 | 5.38 | 5.48 | 5.36 | 5.46 | 5.46 | -0.73% | 3,219 |
| Apr 17, 2026 | 5.42 | 5.50 | 5.38 | 5.50 | 5.50 | - | 815 |
| Apr 16, 2026 | 5.50 | 5.50 | 5.42 | 5.50 | 5.50 | - | 823 |
| Apr 15, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 1,840 |
| Apr 14, 2026 | 5.28 | 5.50 | 5.28 | 5.50 | 5.50 | 1.85% | 7,236 |
| Apr 13, 2026 | 5.40 | 5.40 | 5.28 | 5.40 | 5.40 | 1.12% | 4,449 |
| Apr 10, 2026 | 5.40 | 5.40 | 5.22 | 5.34 | 5.34 | -1.11% | 13,479 |
| Apr 9, 2026 | 5.40 | 5.40 | 5.28 | 5.40 | 5.40 | - | 8,046 |
| Apr 8, 2026 | 5.40 | 5.40 | 5.24 | 5.40 | 5.40 | 6.72% | 5,080 |
| Apr 7, 2026 | 5.12 | 5.22 | 5.06 | 5.06 | 5.06 | -4.53% | 3,949 |
| Apr 2, 2026 | 5.30 | 5.40 | 5.14 | 5.30 | 5.30 | 0.38% | 10,132 |
| Apr 1, 2026 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | 1.54% | 9,675 |
| Mar 31, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -0.76% | 3,733 |
| Mar 30, 2026 | 5.20 | 5.24 | 5.10 | 5.24 | 5.24 | -1.13% | 13,929 |
| Mar 27, 2026 | 5.50 | 5.50 | 5.22 | 5.30 | 5.30 | -3.99% | 4,377 |
| Mar 26, 2026 | 5.50 | 5.52 | 5.36 | 5.52 | 5.52 | -0.36% | 5,955 |
| Mar 25, 2026 | 5.22 | 5.54 | 5.22 | 5.54 | 5.54 | 2.59% | 13,564 |
| Mar 24, 2026 | 5.30 | 5.40 | 5.18 | 5.40 | 5.40 | -0.37% | 3,522 |
| Mar 23, 2026 | 5.10 | 5.42 | 5.10 | 5.42 | 5.42 | 3.04% | 13,808 |
| Mar 20, 2026 | 5.12 | 5.26 | 5.10 | 5.26 | 5.26 | 1.15% | 3,404 |
| Mar 19, 2026 | 5.10 | 5.20 | 5.08 | 5.20 | 5.20 | - | 6,131 |
| Mar 18, 2026 | 5.20 | 5.26 | 5.20 | 5.20 | 5.20 | -0.38% | 4,321 |
| Mar 17, 2026 | 5.20 | 5.26 | 5.20 | 5.22 | 5.22 | -0.76% | 3,916 |
| Mar 16, 2026 | 5.20 | 5.26 | 5.10 | 5.26 | 5.26 | 1.15% | 12,608 |
| Mar 13, 2026 | 5.14 | 5.20 | 5.04 | 5.20 | 5.20 | 0.78% | 7,040 |
| Mar 12, 2026 | 5.16 | 5.20 | 5.16 | 5.16 | 5.16 | -1.90% | 2,890 |
| Mar 11, 2026 | 5.40 | 5.42 | 5.12 | 5.26 | 5.26 | -2.59% | 14,187 |