Kontron AG (VIE:KTN)
Austria · Delayed Price · Currency is EUR 24.74
+0.14 (0.57%)
Sep 9, 2025, 5:32 PM CET
Kontron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.84 | 25.00 | 24.68 | 24.70 | 24.70 | 0.41% | 1,655 |
| 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 |
| Jul 25, 2025 | 28.22 | 28.22 | 27.70 | 27.70 | 27.70 | -2.19% | 230 |
| Jul 24, 2025 | 27.70 | 28.40 | 27.70 | 28.32 | 28.32 | 3.06% | 2,453 |
| Jul 23, 2025 | 27.20 | 27.48 | 27.20 | 27.48 | 27.48 | 0.22% | 2,680 |
| Jul 22, 2025 | 27.96 | 28.00 | 27.42 | 27.42 | 27.42 | -3.59% | 5,024 |
| Jul 21, 2025 | 28.50 | 28.64 | 28.26 | 28.44 | 28.44 | -0.28% | 3,125 |
| Jul 18, 2025 | 28.28 | 28.80 | 28.28 | 28.52 | 28.52 | 0.21% | 3,865 |
| Jul 17, 2025 | 28.00 | 28.88 | 28.00 | 28.46 | 28.46 | 2.08% | 8,508 |
| Jul 16, 2025 | 26.90 | 27.98 | 26.90 | 27.88 | 27.88 | 3.64% | 6,540 |
| Jul 15, 2025 | 25.44 | 26.90 | 25.44 | 26.90 | 26.90 | 8.21% | 7,753 |
| Jul 14, 2025 | 25.50 | 25.60 | 24.86 | 24.86 | 24.86 | -3.64% | 3,087 |
| Jul 11, 2025 | 26.28 | 26.28 | 25.74 | 25.80 | 25.80 | -3.01% | 3,572 |
| Jul 10, 2025 | 26.52 | 26.86 | 26.50 | 26.60 | 26.60 | 0.23% | 3,978 |
| Jul 9, 2025 | 26.00 | 26.58 | 26.00 | 26.54 | 26.54 | 2.23% | 5,559 |
| Jul 8, 2025 | 25.80 | 26.16 | 25.80 | 25.96 | 25.96 | 1.17% | 2,518 |
| Jul 7, 2025 | 25.52 | 25.74 | 25.34 | 25.66 | 25.66 | 0.39% | 1,476 |
| Jul 4, 2025 | 25.66 | 25.84 | 25.48 | 25.56 | 25.56 | 0.95% | 642 |
| Jul 3, 2025 | 25.20 | 25.40 | 25.04 | 25.32 | 25.32 | 1.20% | 7,276 |
| Jul 2, 2025 | 25.18 | 25.28 | 24.84 | 25.02 | 25.02 | 0.48% | 1,520 |