Skip to main content
logo
Kontron AG (VIE:KTN)
Austria flag Austria · Delayed Price · Currency is EUR
22.34
-0.08 (-0.36%)
Feb 4, 2026, 5:32 PM CET

Kontron AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202622.2422.2821.6222.20--0.98%8,789
Feb 3, 202623.4023.4022.3622.4222.42-4.35%8,363
Feb 2, 202623.2823.6223.1823.4423.44-2,271
Jan 30, 202623.3023.5623.3023.4423.44-0.68%4,304
Jan 29, 202623.5423.6023.1423.6023.600.77%2,048
Jan 28, 202623.3223.5023.1023.4223.420.86%3,695
Jan 27, 202623.6623.6623.2223.2223.22-1.94%1,600
Jan 26, 202623.5023.6823.4023.6823.68-0.25%1,539
Jan 23, 202623.9623.9623.6623.7423.74-0.59%1,931
Jan 22, 202623.7424.3023.7423.8823.882.14%317
Jan 21, 202623.2623.3822.9223.3823.38-0.09%4,554
Jan 20, 202623.7823.7823.1823.4023.40-3.15%3,350
Jan 19, 202624.5424.5424.0024.1624.16-3.44%5,617
Jan 16, 202624.7025.0824.7025.0225.021.13%3,506
Jan 15, 202624.8624.8624.4624.7424.740.81%10,719
Jan 14, 202625.0025.1024.5424.5424.54-2.08%6,770
Jan 13, 202624.5025.1024.4025.0625.062.79%5,262
Jan 12, 202625.1825.2824.3824.3824.38-3.41%9,562
Jan 9, 202624.7825.2424.5825.2425.242.60%4,103
Jan 8, 202624.6224.6224.1424.6024.60-0.24%11,575
Jan 7, 202624.6624.7024.2024.6624.661.23%8,964
Jan 6, 202623.7624.4223.6424.3624.365.91%4,978
Jan 5, 202623.3623.9223.0023.0023.000.79%11,008
Jan 2, 202623.0623.3622.8222.8222.820.26%6,212
Dec 30, 202522.5823.0022.5822.7622.760.18%1,692
Dec 29, 202522.7222.8822.5822.7222.72-3,185
Dec 23, 202522.4622.8422.4222.7222.720.44%4,167
Dec 22, 202522.7022.7022.4022.6222.620.80%2,722
Dec 19, 202522.5222.9022.4422.4422.44-0.97%2,461
Dec 18, 202522.5622.7222.5022.6622.66-1,799
Dec 17, 202522.5622.6822.5222.6622.661.07%2,498
Dec 16, 202522.8822.8822.3622.4222.42-2.44%6,908
Dec 15, 202522.7423.0822.6222.9822.981.14%4,492
Dec 12, 202522.5623.1022.5622.7222.721.88%3,393
Dec 11, 202521.6022.3021.6022.3022.302.39%3,572
Dec 10, 202521.8021.8221.7021.7821.78-0.82%1,463
Dec 9, 202521.9022.1421.8821.9621.960.18%3,650
Dec 8, 202522.5022.5021.8821.9221.92-2.84%5,363
Dec 5, 202522.6622.7222.5222.5622.56-0.88%1,589
Dec 4, 202522.6822.9022.6822.7622.760.80%2,449
Dec 3, 202522.6822.8022.5622.5822.58-0.53%271
Dec 2, 202523.1223.1222.7022.7022.70-2.16%1,693
Dec 1, 202523.7823.7822.6423.2023.20-4.68%7,635
Nov 28, 202524.0824.3423.9024.3424.341.84%1,216
Nov 27, 202523.4224.0623.4223.9023.901.36%3,930
Nov 26, 202523.6823.7623.4423.5823.580.17%2,952
Nov 25, 202523.4023.5423.2623.5423.541.03%1,856
Nov 24, 202523.2623.3422.8423.3023.30-1.10%2,661
Nov 21, 202523.2223.5622.5823.5623.56-0.84%15,564
Nov 20, 202523.5823.8623.3823.7623.760.85%3,122