Kontron AG (VIE:KTN)
Austria flag Austria · Delayed Price · Currency is EUR
25.30
-0.24 (-0.94%)
Oct 24, 2025, 5:32 PM CET

Kontron AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202525.5225.5425.2025.5425.54-0.08%2,641
Oct 22, 202525.7025.7225.3625.5625.56-1.69%1,393
Oct 21, 202526.0626.0625.7426.0026.00-0.99%173
Oct 20, 202525.3826.2625.3026.2626.264.12%2,893
Oct 17, 202525.4825.5625.1625.2225.22-2.85%1,373
Oct 16, 202525.5225.9625.4025.9625.961.41%1,299
Oct 15, 202525.4625.6025.2025.6025.600.79%660
Oct 14, 202525.1825.4024.9625.4025.40-0.16%868
Oct 13, 202525.8025.8225.3825.4425.441.76%1,346
Oct 10, 202526.4626.5425.0025.0025.000.40%5,971
Oct 9, 202527.1027.1024.9024.9024.90-6.81%4,500
Oct 8, 202526.6226.8026.5826.7226.720.83%364
Oct 7, 202526.4826.7426.4426.5026.50-1.12%4,221
Oct 6, 202526.6026.8026.4026.8026.801.75%2,805
Oct 3, 202527.0627.0626.1026.3426.34-5.93%3,293
Oct 2, 202527.2228.0026.7228.0028.004.24%2,184
Oct 1, 202527.1027.1426.7826.8626.86-0.89%2,645
Sep 30, 202527.4827.6827.1027.1027.10-1.67%605
Sep 29, 202527.5227.6027.0427.5627.560.51%3,241
Sep 26, 202527.4627.6227.1627.4227.420.29%2,053
Sep 25, 202528.0028.0626.9027.3427.34-2.70%3,167
Sep 24, 202527.8828.2627.8828.1028.100.36%2,076
Sep 23, 202527.9428.3027.8428.0028.001.30%4,369
Sep 22, 202527.2227.6427.0827.6427.642.22%1,813
Sep 19, 202527.3627.3626.7027.0427.04-0.73%2,574
Sep 18, 202526.9027.6426.9027.2427.243.50%6,884
Sep 17, 202525.2026.3625.1826.3226.326.13%7,724
Sep 16, 202525.1025.1024.8024.8024.80-1.04%2,426
Sep 15, 202525.5825.6425.0625.0625.06-4.28%1,566
Sep 12, 202525.2426.1824.8826.1826.185.82%4,064
Sep 11, 202524.7025.1224.6824.7424.740.32%2,481
Sep 10, 202524.9425.0424.6624.6624.66-0.32%2,961
Sep 9, 202524.8425.1024.6824.7424.740.57%4,121
Sep 8, 202524.6624.9424.5624.6024.601.82%2,198
Sep 5, 202524.3224.5624.1224.1624.160.25%4,721
Sep 4, 202523.9824.1223.9624.1024.100.50%1,106
Sep 3, 202524.2024.2023.7823.9823.980.42%6,031
Sep 2, 202524.6024.6023.8423.8823.88-2.29%2,371
Sep 1, 202524.6224.6224.2024.4424.44-3.02%884
Aug 29, 202525.0025.2024.5025.2025.200.96%734
Aug 28, 202524.3024.9624.2224.9624.964.87%1,487
Aug 27, 202524.0824.1023.6223.8023.80-1.33%6,486
Aug 26, 202524.2224.2824.0024.1224.12-0.66%2,899
Aug 25, 202524.0424.5224.0424.2824.280.41%900
Aug 22, 202523.9024.2223.9024.1824.180.50%1,018
Aug 21, 202524.0424.2023.9424.0624.060.25%3,983
Aug 20, 202524.3424.3424.0024.0024.00-1.07%3,814
Aug 19, 202525.4225.4223.5024.2624.26-3.04%4,949
Aug 18, 202525.3025.3024.8425.0225.02-0.79%1,217
Aug 15, 202525.5225.5225.1225.2225.22-0.94%1,773