Kontron AG (VIE:KTN)
Austria · Delayed Price · Currency is EUR 22.56
-0.20 (-0.88%)
Dec 5, 2025, 5:32 PM CET
Kontron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.66 | 22.72 | 22.52 | 22.56 | 22.56 | -0.88% | 1,589 |
| Dec 4, 2025 | 22.68 | 22.90 | 22.68 | 22.76 | 22.76 | 0.80% | 2,449 |
| Dec 3, 2025 | 22.68 | 22.80 | 22.56 | 22.58 | 22.58 | -0.53% | 271 |
| Dec 2, 2025 | 23.12 | 23.12 | 22.70 | 22.70 | 22.70 | -2.16% | 1,693 |
| Dec 1, 2025 | 23.78 | 23.78 | 22.64 | 23.20 | 23.20 | -4.68% | 7,635 |
| Nov 28, 2025 | 24.08 | 24.34 | 23.90 | 24.34 | 24.34 | 1.84% | 1,216 |
| Nov 27, 2025 | 23.42 | 24.06 | 23.42 | 23.90 | 23.90 | 1.36% | 3,930 |
| Nov 26, 2025 | 23.68 | 23.76 | 23.44 | 23.58 | 23.58 | 0.17% | 2,952 |
| Nov 25, 2025 | 23.40 | 23.54 | 23.26 | 23.54 | 23.54 | 1.03% | 1,856 |
| Nov 24, 2025 | 23.26 | 23.34 | 22.84 | 23.30 | 23.30 | -1.10% | 2,661 |
| Nov 21, 2025 | 23.22 | 23.56 | 22.58 | 23.56 | 23.56 | -0.84% | 15,564 |
| Nov 20, 2025 | 23.58 | 23.86 | 23.38 | 23.76 | 23.76 | 0.85% | 3,122 |
| Nov 19, 2025 | 23.52 | 23.56 | 23.20 | 23.56 | 23.56 | 1.55% | 640 |
| Nov 18, 2025 | 22.92 | 23.20 | 22.92 | 23.20 | 23.20 | -0.85% | 1,587 |
| Nov 17, 2025 | 23.58 | 23.78 | 23.32 | 23.40 | 23.40 | -0.76% | 837 |
| Nov 14, 2025 | 23.52 | 23.58 | 23.02 | 23.58 | 23.58 | -0.25% | 3,014 |
| Nov 13, 2025 | 23.36 | 23.80 | 23.36 | 23.64 | 23.64 | -0.92% | 8,693 |
| Nov 12, 2025 | 23.00 | 23.86 | 22.82 | 23.86 | 23.86 | 4.56% | 7,052 |
| Nov 11, 2025 | 22.64 | 22.98 | 22.60 | 22.82 | 22.82 | 0.53% | 9,149 |
| Nov 10, 2025 | 22.90 | 23.12 | 22.66 | 22.70 | 22.70 | 2.81% | 4,995 |
| Nov 7, 2025 | 22.06 | 22.30 | 21.96 | 22.08 | 22.08 | -1.69% | 3,947 |
| Nov 6, 2025 | 22.80 | 22.80 | 22.02 | 22.46 | 22.46 | -2.35% | 8,402 |
| Nov 5, 2025 | 21.64 | 23.00 | 21.26 | 23.00 | 23.00 | 8.39% | 7,886 |
| Nov 4, 2025 | 21.52 | 21.70 | 21.14 | 21.22 | 21.22 | -3.81% | 15,166 |
| Nov 3, 2025 | 22.74 | 22.74 | 21.70 | 22.06 | 22.06 | -3.16% | 3,192 |
| Oct 31, 2025 | 22.74 | 22.94 | 22.60 | 22.78 | 22.78 | -1.21% | 2,367 |
| Oct 30, 2025 | 22.44 | 23.36 | 22.44 | 23.06 | 23.06 | 4.06% | 12,884 |
| Oct 29, 2025 | 21.74 | 22.42 | 21.64 | 22.16 | 22.16 | 3.65% | 12,838 |
| Oct 28, 2025 | 24.50 | 24.50 | 21.12 | 21.38 | 21.38 | -16.03% | 24,993 |
| Oct 27, 2025 | 25.50 | 25.56 | 25.00 | 25.46 | 25.46 | 0.63% | 2,197 |
| Oct 24, 2025 | 25.56 | 25.60 | 25.28 | 25.30 | 25.30 | -0.94% | 173 |
| Oct 23, 2025 | 25.52 | 25.54 | 25.20 | 25.54 | 25.54 | -0.08% | 2,641 |
| Oct 22, 2025 | 25.70 | 25.72 | 25.36 | 25.56 | 25.56 | -1.69% | 1,393 |
| Oct 21, 2025 | 26.06 | 26.06 | 25.74 | 26.00 | 26.00 | -0.99% | 173 |
| Oct 20, 2025 | 25.38 | 26.26 | 25.30 | 26.26 | 26.26 | 4.12% | 2,893 |
| Oct 17, 2025 | 25.48 | 25.56 | 25.16 | 25.22 | 25.22 | -2.85% | 1,373 |
| Oct 16, 2025 | 25.52 | 25.96 | 25.40 | 25.96 | 25.96 | 1.41% | 1,299 |
| Oct 15, 2025 | 25.46 | 25.60 | 25.20 | 25.60 | 25.60 | 0.79% | 660 |
| Oct 14, 2025 | 25.18 | 25.40 | 24.96 | 25.40 | 25.40 | -0.16% | 868 |
| Oct 13, 2025 | 25.80 | 25.82 | 25.38 | 25.44 | 25.44 | 1.76% | 1,346 |
| Oct 10, 2025 | 26.46 | 26.54 | 25.00 | 25.00 | 25.00 | 0.40% | 5,971 |
| Oct 9, 2025 | 27.10 | 27.10 | 24.90 | 24.90 | 24.90 | -6.81% | 4,500 |
| Oct 8, 2025 | 26.62 | 26.80 | 26.58 | 26.72 | 26.72 | 0.83% | 364 |
| Oct 7, 2025 | 26.48 | 26.74 | 26.44 | 26.50 | 26.50 | -1.12% | 4,221 |
| Oct 6, 2025 | 26.60 | 26.80 | 26.40 | 26.80 | 26.80 | 1.75% | 2,805 |
| Oct 3, 2025 | 27.06 | 27.06 | 26.10 | 26.34 | 26.34 | -5.93% | 3,293 |
| Oct 2, 2025 | 27.22 | 28.00 | 26.72 | 28.00 | 28.00 | 4.24% | 2,184 |
| Oct 1, 2025 | 27.10 | 27.14 | 26.78 | 26.86 | 26.86 | -0.89% | 2,645 |
| Sep 30, 2025 | 27.48 | 27.68 | 27.10 | 27.10 | 27.10 | -1.67% | 605 |
| Sep 29, 2025 | 27.52 | 27.60 | 27.04 | 27.56 | 27.56 | 0.51% | 3,241 |