Kontron AG (VIE:KTN)
Austria · Delayed Price · Currency is EUR 26.34
-1.66 (-5.93%)
Oct 3, 2025, 5:32 PM CET
Kontron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 27.46 | 27.62 | 27.16 | 27.42 | 27.42 | 0.29% | 2,053 |
| Sep 25, 2025 | 28.00 | 28.06 | 26.90 | 27.34 | 27.34 | -2.70% | 3,167 |
| Sep 24, 2025 | 27.88 | 28.26 | 27.88 | 28.10 | 28.10 | 0.36% | 2,076 |
| Sep 23, 2025 | 27.94 | 28.30 | 27.84 | 28.00 | 28.00 | 1.30% | 4,369 |
| Sep 22, 2025 | 27.22 | 27.64 | 27.08 | 27.64 | 27.64 | 2.22% | 1,813 |
| Sep 19, 2025 | 27.36 | 27.36 | 26.70 | 27.04 | 27.04 | -0.73% | 2,574 |
| Sep 18, 2025 | 26.90 | 27.64 | 26.90 | 27.24 | 27.24 | 3.50% | 6,884 |
| Sep 17, 2025 | 25.20 | 26.36 | 25.18 | 26.32 | 26.32 | 6.13% | 7,724 |
| Sep 16, 2025 | 25.10 | 25.10 | 24.80 | 24.80 | 24.80 | -1.04% | 2,426 |
| Sep 15, 2025 | 25.58 | 25.64 | 25.06 | 25.06 | 25.06 | -4.28% | 1,566 |
| Sep 12, 2025 | 25.24 | 26.18 | 24.88 | 26.18 | 26.18 | 5.82% | 4,064 |
| Sep 11, 2025 | 24.70 | 25.12 | 24.68 | 24.74 | 24.74 | 0.32% | 2,481 |
| Sep 10, 2025 | 24.94 | 25.04 | 24.66 | 24.66 | 24.66 | -0.32% | 2,961 |
| Sep 9, 2025 | 24.84 | 25.10 | 24.68 | 24.74 | 24.74 | 0.57% | 4,121 |
| Sep 8, 2025 | 24.66 | 24.94 | 24.56 | 24.60 | 24.60 | 1.82% | 2,198 |
| Sep 5, 2025 | 24.32 | 24.56 | 24.12 | 24.16 | 24.16 | 0.25% | 4,721 |
| Sep 4, 2025 | 23.98 | 24.12 | 23.96 | 24.10 | 24.10 | 0.50% | 1,106 |
| Sep 3, 2025 | 24.20 | 24.20 | 23.78 | 23.98 | 23.98 | 0.42% | 6,031 |
| Sep 2, 2025 | 24.60 | 24.60 | 23.84 | 23.88 | 23.88 | -2.29% | 2,371 |
| Sep 1, 2025 | 24.62 | 24.62 | 24.20 | 24.44 | 24.44 | -3.02% | 884 |
| Aug 29, 2025 | 25.00 | 25.20 | 24.50 | 25.20 | 25.20 | 0.96% | 734 |
| Aug 28, 2025 | 24.30 | 24.96 | 24.22 | 24.96 | 24.96 | 4.87% | 1,487 |
| Aug 27, 2025 | 24.08 | 24.10 | 23.62 | 23.80 | 23.80 | -1.33% | 6,486 |
| Aug 26, 2025 | 24.22 | 24.28 | 24.00 | 24.12 | 24.12 | -0.66% | 2,899 |
| Aug 25, 2025 | 24.04 | 24.52 | 24.04 | 24.28 | 24.28 | 0.41% | 900 |
| Aug 22, 2025 | 23.90 | 24.22 | 23.90 | 24.18 | 24.18 | 0.50% | 1,018 |
| Aug 21, 2025 | 24.04 | 24.20 | 23.94 | 24.06 | 24.06 | 0.25% | 3,983 |
| Aug 20, 2025 | 24.34 | 24.34 | 24.00 | 24.00 | 24.00 | -1.07% | 3,814 |
| Aug 19, 2025 | 25.42 | 25.42 | 23.50 | 24.26 | 24.26 | -3.04% | 4,949 |
| Aug 18, 2025 | 25.30 | 25.30 | 24.84 | 25.02 | 25.02 | -0.79% | 1,217 |
| Aug 15, 2025 | 25.52 | 25.52 | 25.12 | 25.22 | 25.22 | -0.94% | 1,773 |
| Aug 14, 2025 | 25.56 | 25.60 | 25.44 | 25.46 | 25.46 | -0.08% | 1,056 |
| Aug 13, 2025 | 25.96 | 26.10 | 25.48 | 25.48 | 25.48 | -2.45% | 974 |
| Aug 12, 2025 | 26.38 | 26.38 | 25.70 | 26.12 | 26.12 | -0.23% | 1,068 |
| Aug 11, 2025 | 25.86 | 26.24 | 25.74 | 26.18 | 26.18 | 1.47% | 800 |
| Aug 8, 2025 | 26.00 | 26.12 | 25.60 | 25.80 | 25.80 | -0.62% | 465 |
| Aug 7, 2025 | 25.82 | 26.26 | 25.78 | 25.96 | 25.96 | 2.20% | 5,214 |
| Aug 6, 2025 | 25.68 | 26.08 | 24.88 | 25.40 | 25.40 | -7.64% | 19,969 |
| Aug 5, 2025 | 27.50 | 27.78 | 27.36 | 27.50 | 27.50 | 0.59% | 2,212 |
| Aug 4, 2025 | 27.52 | 27.52 | 27.14 | 27.34 | 27.34 | - | 1,299 |
| Aug 1, 2025 | 28.30 | 28.30 | 27.08 | 27.34 | 27.34 | -4.07% | 501 |
| Jul 31, 2025 | 28.78 | 28.90 | 28.08 | 28.50 | 28.50 | -0.49% | 5,072 |
| Jul 30, 2025 | 28.50 | 28.80 | 28.42 | 28.64 | 28.64 | 0.99% | 482 |
| Jul 29, 2025 | 28.20 | 28.48 | 28.20 | 28.36 | 28.36 | 1.21% | 190 |
| Jul 28, 2025 | 28.66 | 28.98 | 28.02 | 28.02 | 28.02 | 1.16% | 5,103 |