Kapsch TrafficCom AG (VIE:KTCG)
Austria · Delayed Price · Currency is EUR 4.600
-0.040 (-0.86%)
Aug 27, 2026, 1:04 PM CET
Kapsch TrafficCom AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.39% | 1,046 |
| Jul 16, 2026 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | -2.26% | 10,475 |
| Jul 15, 2026 | 5.30 | 5.30 | 5.14 | 5.30 | 5.30 | 2.32% | 4,065 |
| Jul 14, 2026 | 5.18 | 5.18 | 5.00 | 5.18 | 5.18 | 3.60% | 4,736 |
| Jul 13, 2026 | 5.16 | 5.16 | 4.98 | 5.00 | 5.00 | -2.72% | 9,451 |
| Jul 10, 2026 | 5.06 | 5.16 | 5.06 | 5.14 | 5.14 | - | 1,803 |
| Jul 9, 2026 | 5.30 | 5.30 | 5.02 | 5.14 | 5.14 | -3.02% | 27,781 |
| Jul 8, 2026 | 5.10 | 5.30 | 5.08 | 5.30 | 5.30 | 6.00% | 21,755 |
| Jul 7, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -2.34% | 10,854 |
| Jul 6, 2026 | 5.10 | 5.12 | 4.92 | 5.12 | 5.12 | 0.79% | 17,133 |
| Jul 3, 2026 | 5.10 | 5.12 | 4.92 | 5.08 | 5.08 | -0.78% | 33,632 |
| Jul 2, 2026 | 5.10 | 5.20 | 5.08 | 5.12 | 5.12 | -1.16% | 12,913 |
| Jul 1, 2026 | 5.18 | 5.18 | 5.08 | 5.18 | 5.18 | - | 7,626 |
| Jun 30, 2026 | 5.16 | 5.18 | 5.08 | 5.18 | 5.18 | -2.63% | 9,649 |
| Jun 29, 2026 | 5.32 | 5.32 | 5.16 | 5.32 | 5.32 | - | 5,704 |
| Jun 26, 2026 | 5.42 | 5.42 | 5.20 | 5.32 | 5.32 | -1.85% | 8,931 |
| Jun 25, 2026 | 5.50 | 5.50 | 5.26 | 5.42 | 5.42 | 0.37% | 9,147 |
| Jun 24, 2026 | 5.50 | 5.50 | 5.34 | 5.40 | 5.40 | -2.88% | 15,609 |
| Jun 23, 2026 | 5.44 | 5.56 | 5.44 | 5.56 | 5.56 | - | 6,640 |
| Jun 22, 2026 | 5.54 | 5.56 | 5.52 | 5.56 | 5.56 | 0.72% | 4,650 |
| Jun 19, 2026 | 5.54 | 5.54 | 5.44 | 5.52 | 5.52 | -0.36% | 2,700 |
| Jun 18, 2026 | 5.48 | 5.54 | 5.42 | 5.54 | 5.54 | -0.36% | 6,064 |