Kapsch TrafficCom AG (VIE:KTCG)
Austria · Delayed Price · Currency is EUR 5.28
+0.12 (2.33%)
Jul 24, 2026, 5:37 PM CET
Kapsch TrafficCom AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 5.50 | 5.56 | 5.46 | 5.56 | 5.56 | 0.36% | 4,305 |
| Jun 16, 2026 | 5.42 | 5.54 | 5.42 | 5.54 | 5.54 | 0.73% | 2,838 |
| Jun 15, 2026 | 5.54 | 5.54 | 5.40 | 5.50 | 5.50 | 3.00% | 4,757 |
| Jun 12, 2026 | 5.24 | 5.44 | 5.22 | 5.34 | 5.34 | 0.75% | 4,054 |
| Jun 11, 2026 | 5.26 | 5.30 | 5.22 | 5.30 | 5.30 | 0.76% | 2,033 |
| Jun 10, 2026 | 5.30 | 5.38 | 5.26 | 5.26 | 5.26 | -2.59% | 6,957 |
| Jun 9, 2026 | 5.36 | 5.40 | 5.32 | 5.40 | 5.40 | -2.53% | 1,557 |
| Jun 8, 2026 | 5.44 | 5.54 | 5.34 | 5.54 | 5.54 | 0.36% | 11,176 |
| Jun 5, 2026 | 5.42 | 5.52 | 5.40 | 5.52 | 5.52 | -0.72% | 4,162 |
| Jun 4, 2026 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | - | 421 |
| Jun 3, 2026 | 5.46 | 5.58 | 5.36 | 5.56 | 5.56 | -0.36% | 5,016 |
| Jun 2, 2026 | 5.58 | 5.58 | 5.40 | 5.58 | 5.58 | 0.36% | 4,310 |
| Jun 1, 2026 | 5.50 | 5.56 | 5.40 | 5.56 | 5.56 | 1.46% | 2,218 |
| May 29, 2026 | 5.50 | 5.50 | 5.34 | 5.48 | 5.48 | -0.36% | 14,899 |
| May 28, 2026 | 5.80 | 5.84 | 5.32 | 5.50 | 5.50 | -2.83% | 45,606 |
| May 27, 2026 | 5.62 | 5.80 | 5.62 | 5.66 | 5.66 | -0.70% | 929 |
| May 26, 2026 | 5.78 | 5.78 | 5.66 | 5.70 | 5.70 | -0.70% | 2,498 |
| May 25, 2026 | 5.74 | 5.82 | 5.74 | 5.74 | 5.74 | -1.37% | 698 |
| 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 |