Kapsch TrafficCom AG (VIE:KTCG)
Austria · Delayed Price · Currency is EUR 3.700
-0.100 (-2.63%)
Nov 9, 2026, 2:01 PM CET
Kapsch TrafficCom AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 5,939 |
| Nov 6, 2026 | 3.68 | 3.80 | 3.68 | 3.80 | 3.80 | 3.26% | 2,902 |
| Nov 5, 2026 | 3.80 | 3.89 | 3.66 | 3.68 | 3.68 | -0.54% | 7,934 |
| Nov 4, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 5,896 |
| Nov 3, 2026 | 3.79 | 3.79 | 3.67 | 3.70 | 3.70 | -1.86% | 5,903 |
| Nov 2, 2026 | 3.84 | 3.84 | 3.66 | 3.77 | 3.77 | -3.33% | 10,798 |
| Oct 30, 2026 | 3.77 | 3.90 | 3.70 | 3.90 | 3.90 | 4.00% | 12,899 |
| Oct 29, 2026 | 3.75 | 3.81 | 3.72 | 3.75 | 3.75 | -1.32% | 5,719 |
| Oct 28, 2026 | 3.83 | 3.83 | 3.75 | 3.80 | 3.80 | - | 5,803 |
| Oct 27, 2026 | 3.75 | 3.83 | 3.75 | 3.80 | 3.80 | - | 7,050 |
| Oct 23, 2026 | 3.81 | 3.81 | 3.78 | 3.80 | 3.80 | -1.04% | 7,083 |
| Oct 22, 2026 | 3.98 | 3.98 | 3.81 | 3.84 | 3.84 | 0.26% | 6,952 |
| Oct 21, 2026 | 3.97 | 3.97 | 3.83 | 3.83 | 3.83 | -2.30% | 1,698 |
| Oct 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.75% | 1,134 |
| Oct 19, 2026 | 3.93 | 4.00 | 3.93 | 3.99 | 3.99 | 0.25% | 11,997 |
| 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 |