Kontron AG (VIE:KTN)
Austria · Delayed Price · Currency is EUR 22.88
+0.34 (1.51%)
Mar 5, 2026, 5:32 PM CET
Kontron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.62 | 22.70 | 22.54 | 22.70 | - | 0.71% | 2,217 |
| Mar 4, 2026 | 22.20 | 22.70 | 22.20 | 22.54 | 22.54 | 1.26% | 2,217 |
| Mar 3, 2026 | 22.54 | 22.54 | 22.06 | 22.26 | 22.26 | -2.96% | 6,792 |
| Mar 2, 2026 | 23.00 | 23.08 | 22.74 | 22.94 | 22.94 | -3.04% | 3,263 |
| Feb 27, 2026 | 23.98 | 24.46 | 23.34 | 23.66 | 23.66 | 0.77% | 6,762 |
| Feb 26, 2026 | 23.12 | 23.62 | 23.12 | 23.48 | 23.48 | 2.18% | 4,731 |
| Feb 25, 2026 | 23.62 | 23.62 | 22.72 | 22.98 | 22.98 | -0.26% | 5,695 |
| Feb 24, 2026 | 23.54 | 23.62 | 23.02 | 23.04 | 23.04 | 1.14% | 10,894 |
| Feb 23, 2026 | 23.08 | 23.16 | 22.66 | 22.78 | 22.78 | -2.65% | 2,414 |
| Feb 20, 2026 | 23.32 | 23.86 | 23.24 | 23.40 | 23.40 | -0.09% | 3,769 |
| Feb 19, 2026 | 23.72 | 23.78 | 23.36 | 23.42 | 23.42 | -1.26% | 570 |
| Feb 18, 2026 | 23.98 | 24.48 | 23.40 | 23.72 | 23.72 | -1.25% | 4,517 |
| Feb 17, 2026 | 23.62 | 24.04 | 23.38 | 24.02 | 24.02 | -0.74% | 14,716 |
| Feb 16, 2026 | 23.84 | 24.46 | 23.56 | 24.20 | 24.20 | 3.15% | 12,523 |
| Feb 13, 2026 | 23.12 | 24.06 | 23.12 | 23.46 | 23.46 | 2.53% | 11,604 |
| Feb 12, 2026 | 22.90 | 24.10 | 22.88 | 22.88 | 22.88 | -1.63% | 6,494 |
| Feb 11, 2026 | 23.10 | 23.44 | 22.78 | 23.26 | 23.26 | 0.52% | 5,608 |
| Feb 10, 2026 | 22.10 | 23.86 | 22.06 | 23.14 | 23.14 | 5.28% | 4,109 |
| Feb 9, 2026 | 22.24 | 22.40 | 21.76 | 21.98 | 21.98 | -1.08% | 9,211 |
| Feb 6, 2026 | 21.82 | 22.22 | 21.76 | 22.22 | 22.22 | -0.27% | 2,347 |
| Feb 5, 2026 | 22.68 | 22.80 | 22.14 | 22.28 | 22.28 | -0.27% | 7,788 |
| Feb 4, 2026 | 22.24 | 22.44 | 21.62 | 22.34 | 22.34 | -0.36% | 12,478 |
| Feb 3, 2026 | 23.40 | 23.40 | 22.36 | 22.42 | 22.42 | -4.35% | 8,363 |
| Feb 2, 2026 | 23.28 | 23.62 | 23.18 | 23.44 | 23.44 | - | 2,271 |
| Jan 30, 2026 | 23.30 | 23.56 | 23.30 | 23.44 | 23.44 | -0.68% | 4,304 |
| Jan 29, 2026 | 23.54 | 23.60 | 23.14 | 23.60 | 23.60 | 0.77% | 2,048 |
| Jan 28, 2026 | 23.32 | 23.50 | 23.10 | 23.42 | 23.42 | 0.86% | 3,695 |
| Jan 27, 2026 | 23.66 | 23.66 | 23.22 | 23.22 | 23.22 | -1.94% | 1,600 |
| Jan 26, 2026 | 23.50 | 23.68 | 23.40 | 23.68 | 23.68 | -0.25% | 1,539 |
| Jan 23, 2026 | 23.96 | 23.96 | 23.66 | 23.74 | 23.74 | -0.59% | 1,931 |
| Jan 22, 2026 | 23.74 | 24.30 | 23.74 | 23.88 | 23.88 | 2.14% | 317 |
| Jan 21, 2026 | 23.26 | 23.38 | 22.92 | 23.38 | 23.38 | -0.09% | 4,554 |
| Jan 20, 2026 | 23.78 | 23.78 | 23.18 | 23.40 | 23.40 | -3.15% | 3,350 |
| Jan 19, 2026 | 24.54 | 24.54 | 24.00 | 24.16 | 24.16 | -3.44% | 5,617 |
| Jan 16, 2026 | 24.70 | 25.08 | 24.70 | 25.02 | 25.02 | 1.13% | 3,506 |
| Jan 15, 2026 | 24.86 | 24.86 | 24.46 | 24.74 | 24.74 | 0.81% | 10,719 |
| Jan 14, 2026 | 25.00 | 25.10 | 24.54 | 24.54 | 24.54 | -2.08% | 6,770 |
| Jan 13, 2026 | 24.50 | 25.10 | 24.40 | 25.06 | 25.06 | 2.79% | 5,262 |
| Jan 12, 2026 | 25.18 | 25.28 | 24.38 | 24.38 | 24.38 | -3.41% | 9,562 |
| Jan 9, 2026 | 24.78 | 25.24 | 24.58 | 25.24 | 25.24 | 2.60% | 4,103 |
| Jan 8, 2026 | 24.62 | 24.62 | 24.14 | 24.60 | 24.60 | -0.24% | 11,575 |
| Jan 7, 2026 | 24.66 | 24.70 | 24.20 | 24.66 | 24.66 | 1.23% | 8,964 |
| Jan 6, 2026 | 23.76 | 24.42 | 23.64 | 24.36 | 24.36 | 5.91% | 4,978 |
| Jan 5, 2026 | 23.36 | 23.92 | 23.00 | 23.00 | 23.00 | 0.79% | 11,008 |
| Jan 2, 2026 | 23.06 | 23.36 | 22.82 | 22.82 | 22.82 | 0.26% | 6,212 |
| Dec 30, 2025 | 22.58 | 23.00 | 22.58 | 22.76 | 22.76 | 0.18% | 1,692 |
| Dec 29, 2025 | 22.72 | 22.88 | 22.58 | 22.72 | 22.72 | - | 3,185 |
| Dec 23, 2025 | 22.46 | 22.84 | 22.42 | 22.72 | 22.72 | 0.44% | 4,167 |
| Dec 22, 2025 | 22.70 | 22.70 | 22.40 | 22.62 | 22.62 | 0.80% | 2,722 |
| Dec 19, 2025 | 22.52 | 22.90 | 22.44 | 22.44 | 22.44 | -0.97% | 2,461 |